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

China Fund (NY: CHN )

11.00 -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2006 7.222 7.239 7.158 7.185 140,834 -0.08(-1.12%)
Jul 28, 2006 7.096 7.268 7.089 7.266 303,179 +0.15(+2.15%)
Jul 27, 2006 7.096 7.182 7.064 7.113 138,805 +0.08(+1.12%)
Jul 26, 2006 7.047 7.091 6.951 7.034 117,294 -0.05(-0.70%)
Jul 25, 2006 7.108 7.108 6.948 7.084 236,212 -0.02(-0.35%)
Jul 24, 2006 6.894 7.177 6.894 7.108 275,175 +0.23(+3.29%)
Jul 21, 2006 6.827 6.946 6.739 6.882 396,934 +0.13(+1.93%)
Jul 20, 2006 7.121 7.123 6.751 6.751 231,747 -0.33(-4.60%)
Jul 19, 2006 6.640 7.145 6.640 7.076 388,816 +0.39(+5.78%)
Jul 18, 2006 6.657 6.751 6.608 6.689 150,169 +0.06(+0.85%)
Jul 17, 2006 6.726 6.746 6.608 6.633 211,048 -0.07(-0.99%)
Jul 14, 2006 6.820 6.820 6.639 6.699 265,028 -0.10(-1.49%)
Jul 13, 2006 6.931 6.954 6.751 6.800 363,653 -0.28(-4.00%)
Jul 12, 2006 7.182 7.231 7.047 7.084 162,751 -0.10(-1.37%)
Jul 11, 2006 7.207 7.207 7.121 7.182 84,013 -0.03(-0.40%)
Jul 10, 2006 7.140 7.251 7.140 7.211 184,261 +0.16(+2.23%)
Jul 07, 2006 7.150 7.175 7.039 7.054 274,363 -0.14(-1.92%)
Jul 06, 2006 7.096 7.192 7.096 7.192 217,542 +0.21(+2.96%)
Jul 05, 2006 7.148 7.148 6.980 6.985 476,483 -0.28(-3.83%)
Jul 03, 2006 7.318 7.318 7.207 7.264 138,805 +0.16(+2.18%)
Jun 30, 2006 7.305 7.305 7.022 7.108 346,201 -0.11(-1.54%)
Jun 29, 2006 7.010 7.254 7.000 7.219 390,440 +0.27(+3.90%)
Jun 28, 2006 6.904 7.001 6.901 6.948 114,859 +0.05(+0.75%)
Jun 27, 2006 6.933 7.022 6.864 6.896 263,811 -0.01(-0.11%)
Jun 26, 2006 6.941 7.010 6.867 6.904 122,976 -0.01(-0.18%)
Jun 23, 2006 6.946 6.973 6.837 6.916 130,687 +0.03(+0.47%)
Jun 22, 2006 7.017 7.017 6.840 6.884 221,195 -0.02(-0.32%)
Jun 21, 2006 6.665 6.909 6.665 6.906 307,644 +0.24(+3.62%)
Jun 20, 2006 6.628 6.805 6.618 6.665 236,618 -0.02(-0.37%)
Jun 19, 2006 6.916 6.936 6.640 6.689 305,209 -0.23(-3.35%)
Jun 16, 2006 7.138 7.138 6.776 6.921 404,645 -0.16(-2.19%)
Jun 15, 2006 6.771 7.079 6.726 7.076 684,691 +0.50(+7.57%)
Jun 14, 2006 6.320 6.611 6.283 6.579 567,396 +0.41(+6.67%)
Jun 13, 2006 6.160 6.455 6.066 6.167 1,163,204 -0.36(-5.55%)
Jun 12, 2006 6.862 6.899 6.507 6.529 582,413 -0.38(-5.53%)
Jun 09, 2006 6.960 7.128 6.842 6.911 779,663 -0.07(-0.95%)
Jun 08, 2006 7.000 7.145 6.652 6.978 1,228,953 -0.39(-5.28%)
Jun 07, 2006 7.424 7.513 7.367 7.367 290,598 -0.11(-1.42%)
Jun 06, 2006 7.456 7.525 7.333 7.473 403,022 +0.02(+0.23%)
Jun 05, 2006 7.786 7.809 7.456 7.456 218,354 -0.27(-3.48%)
Jun 02, 2006 7.673 7.761 7.532 7.724 219,166 +0.15(+1.95%)
Jun 01, 2006 7.517 7.584 7.392 7.576 293,033 +0.04(+0.49%)
May 31, 2006 7.419 7.589 7.419 7.539 289,786 +0.15(+1.97%)
May 30, 2006 7.786 7.796 7.392 7.394 453,755 -0.45(-5.78%)
May 26, 2006 7.855 7.882 7.786 7.847 284,104 +0.01(+0.16%)
May 25, 2006 7.379 7.870 7.369 7.835 608,794 +0.47(+6.35%)
May 24, 2006 7.564 7.712 7.148 7.367 600,271 -0.27(-3.55%)
May 23, 2006 7.367 7.882 7.367 7.638 745,570 +0.32(+4.38%)
May 22, 2006 7.392 7.466 7.158 7.318 1,360,859 -0.51(-6.57%)
May 19, 2006 7.737 7.845 7.658 7.833 360,000 +0.12(+1.57%)
May 18, 2006 7.441 7.872 7.441 7.712 936,326 +0.28(+3.81%)
May 17, 2006 8.192 8.291 7.402 7.429 1,247,217 -0.83(-10.00%)
May 16, 2006 8.328 8.328 8.155 8.254 384,758 +0.11(+1.36%)
May 15, 2006 7.884 8.155 7.835 8.143 595,807 -0.02(-0.30%)
May 12, 2006 8.143 8.377 7.941 8.168 1,178,221 -0.35(-4.08%)
May 11, 2006 8.747 8.808 8.377 8.515 750,035 -0.38(-4.27%)
May 10, 2006 8.833 9.030 8.823 8.895 313,732 -0.14(-1.50%)
May 09, 2006 9.030 9.114 8.702 9.030 716,348 -0.05(-0.54%)
May 08, 2006 9.092 9.301 9.055 9.079 756,123 +0.01(+0.14%)
May 05, 2006 8.695 9.092 8.695 9.067 415,603 +0.43(+5.02%)
May 04, 2006 8.555 8.900 8.530 8.633 560,903 +0.10(+1.21%)
May 03, 2006 8.488 8.560 8.463 8.530 291,003 -0.01(-0.09%)
May 02, 2006 8.318 8.537 8.303 8.537 294,656 +0.26(+3.13%)
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.