Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.652 6.914 6.652 6.845 474,454 +0.16(+2.40%)
Jul 30, 2003 6.800 6.800 6.579 6.685 544,668 -0.22(-3.18%)
Jul 29, 2003 6.943 6.948 6.788 6.904 726,901 +0.22(+3.32%)
Jul 28, 2003 6.566 6.776 6.517 6.682 612,447 +0.26(+4.11%)
Jul 25, 2003 6.406 6.492 6.369 6.418 337,678 +0.03(+0.54%)
Jul 24, 2003 6.258 6.436 6.258 6.384 464,307 +0.25(+4.06%)
Jul 23, 2003 6.367 6.369 6.037 6.135 478,918 -0.23(-3.64%)
Jul 22, 2003 6.305 6.406 6.271 6.367 258,534 +0.08(+1.25%)
Jul 21, 2003 6.086 6.288 6.037 6.288 425,344 +0.28(+4.59%)
Jul 18, 2003 5.748 6.110 5.748 6.012 417,633 +0.26(+4.54%)
Jul 17, 2003 6.160 6.160 5.704 5.751 751,252 -0.49(-7.78%)
Jul 16, 2003 6.542 6.625 6.209 6.236 558,873 -0.29(-4.38%)
Jul 15, 2003 6.347 6.524 6.285 6.522 663,180 +0.30(+4.79%)
Jul 14, 2003 6.014 6.369 6.014 6.224 844,601 +0.41(+7.03%)
Jul 11, 2003 5.753 5.903 5.753 5.815 433,056 +0.12(+2.16%)
Jul 10, 2003 5.716 5.975 5.674 5.692 765,863 -0.10(-1.74%)
Jul 09, 2003 6.012 6.012 5.667 5.793 1,099,889 -0.17(-2.85%)
Jul 08, 2003 5.913 6.157 5.913 5.963 861,241 +0.05(+0.92%)
Jul 07, 2003 6.433 6.529 5.884 5.908 1,530,104 -0.52(-8.16%)
Jul 03, 2003 6.357 6.586 6.251 6.433 877,476 +0.03(+0.50%)
Jul 02, 2003 5.963 6.652 5.963 6.401 1,922,168 +0.51(+8.70%)
Jul 01, 2003 5.699 5.938 5.699 5.889 670,486 +0.19(+3.33%)
Jun 30, 2003 5.364 5.753 5.364 5.699 668,050 +0.36(+6.74%)
Jun 27, 2003 5.342 5.344 5.300 5.339 105,524 -0.02(-0.32%)
Jun 26, 2003 5.352 5.359 5.310 5.356 160,721 +0.00(+0.05%)
Jun 25, 2003 5.322 5.354 5.310 5.354 335,648 +0.11(+2.07%)
Jun 24, 2003 5.297 5.297 5.186 5.246 336,460 -0.05(-0.98%)
Jun 23, 2003 5.359 5.359 5.214 5.297 367,712 +0.11(+2.19%)
Jun 20, 2003 5.174 5.221 5.145 5.184 151,386 -0.01(-0.19%)
Jun 19, 2003 5.204 5.236 5.177 5.194 93,348 +0.02(+0.48%)
Jun 18, 2003 5.182 5.226 5.113 5.169 341,736 -0.06(-1.22%)
Jun 17, 2003 5.051 5.248 5.002 5.233 389,628 +0.37(+7.54%)
Jun 16, 2003 4.805 4.866 4.768 4.866 316,167 -0.01(-0.20%)
Jun 13, 2003 4.928 4.928 4.837 4.876 255,693 -0.09(-1.79%)
Jun 12, 2003 5.039 5.039 4.952 4.965 114,859 -0.09(-1.71%)
Jun 11, 2003 5.063 5.085 5.041 5.051 202,119 -0.02(-0.34%)
Jun 10, 2003 4.989 5.076 4.928 5.068 205,366 +0.15(+2.95%)
Jun 09, 2003 5.120 5.120 4.918 4.923 226,471 -0.19(-3.80%)
Jun 06, 2003 5.117 5.145 5.076 5.117 421,691 +0.06(+1.12%)
Jun 05, 2003 5.024 5.063 4.977 5.061 115,671 +0.06(+1.23%)
Jun 04, 2003 5.076 5.078 4.977 4.999 246,764 -0.07(-1.46%)
Jun 03, 2003 4.977 5.073 4.940 5.073 150,575 +0.13(+2.54%)
Jun 02, 2003 4.940 5.147 4.940 4.947 551,568 +0.06(+1.16%)
May 30, 2003 4.741 4.915 4.731 4.891 167,621 +0.19(+3.98%)
May 29, 2003 4.652 4.731 4.642 4.704 144,893 +0.06(+1.27%)
May 28, 2003 4.617 4.652 4.607 4.644 140,022 +0.09(+1.95%)
May 27, 2003 4.460 4.558 4.460 4.556 217,136 +0.09(+2.04%)
May 23, 2003 4.556 4.556 4.359 4.465 301,150 -0.08(-1.84%)
May 22, 2003 4.558 4.558 4.534 4.548 306,020 -0.01(-0.22%)
May 21, 2003 4.361 4.580 4.361 4.558 170,056 +0.19(+4.28%)
May 20, 2003 4.388 4.398 4.317 4.371 109,583 -0.02(-0.45%)
May 19, 2003 4.435 4.472 4.388 4.391 131,093 -0.07(-1.49%)
May 16, 2003 4.472 4.521 4.391 4.457 180,203 +0.05(+1.06%)
May 15, 2003 4.312 4.410 4.282 4.410 197,655 +0.14(+3.23%)
May 14, 2003 4.243 4.312 4.238 4.272 244,329 +0.06(+1.40%)
May 13, 2003 4.235 4.235 4.176 4.213 148,545 -0.02(-0.58%)
May 12, 2003 4.152 4.250 4.139 4.238 161,533 +0.09(+2.08%)
May 09, 2003 4.117 4.171 4.115 4.152 118,106 +0.08(+2.00%)
May 08, 2003 4.041 4.088 3.991 4.070 87,260 -0.01(-0.18%)
May 07, 2003 4.218 4.226 4.046 4.078 172,897 -0.14(-3.33%)
May 06, 2003 4.189 4.223 4.189 4.218 288,568 +0.11(+2.64%)
May 05, 2003 3.942 4.127 3.895 4.110 236,212 +0.22(+5.57%)
May 02, 2003 3.893 3.905 3.821 3.893 86,043 +0.03(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.