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

China Fund (NY: CHN )

11.27 -0.09 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2009 5.554 5.652 5.554 5.642 542,493 +0.05(+0.93%)
Jul 30, 2009 5.642 5.657 5.582 5.591 300,513 +0.05(+0.93%)
Jul 29, 2009 5.615 5.615 5.497 5.539 693,599 -0.18(-3.23%)
Jul 28, 2009 5.721 5.738 5.660 5.724 571,337 +0.06(+1.13%)
Jul 27, 2009 5.667 5.692 5.618 5.660 250,782 -0.00(-0.09%)
Jul 24, 2009 5.692 5.694 5.596 5.664 1,988 -0.01(-0.17%)
Jul 23, 2009 5.544 5.719 5.534 5.674 426,221 +0.17(+3.04%)
Jul 22, 2009 5.329 5.507 5.329 5.507 671,224 +0.09(+1.68%)
Jul 21, 2009 5.480 5.509 5.307 5.416 1,021,054 -0.09(-1.70%)
Jul 20, 2009 5.490 5.509 5.433 5.509 489,312 +0.12(+2.15%)
Jul 17, 2009 5.418 5.421 5.366 5.393 313,330 +0.02(+0.41%)
Jul 16, 2009 5.393 5.393 5.295 5.371 357,894 +0.02(+0.37%)
Jul 15, 2009 5.324 5.361 5.324 5.352 397,583 +0.09(+1.64%)
Jul 14, 2009 5.177 5.295 5.177 5.265 385,233 +0.09(+1.71%)
Jul 13, 2009 5.113 5.186 5.110 5.177 140,550 +0.01(+0.19%)
Jul 10, 2009 5.125 5.172 4.985 5.167 395,659 +0.02(+0.33%)
Jul 09, 2009 5.145 5.184 5.130 5.150 472,696 +0.05(+0.97%)
Jul 08, 2009 5.105 5.115 5.071 5.100 681,651 +0.00(+0.10%)
Jul 07, 2009 5.090 5.125 5.090 5.095 371,640 -0.05(-1.05%)
Jul 06, 2009 5.026 5.157 5.026 5.150 282,996 +0.00(+0.02%)
Jul 02, 2009 5.169 5.169 5.105 5.148 405,928 -0.07(-1.39%)
Jul 01, 2009 5.199 5.228 5.177 5.221 349,525 +0.05(+1.00%)
Jun 30, 2009 5.186 5.191 5.115 5.169 395,343 -0.02(-0.47%)
Jun 29, 2009 5.120 5.263 5.120 5.194 274,505 +0.02(+0.43%)
Jun 26, 2009 5.216 5.216 5.135 5.172 451,271 +0.01(+0.14%)
Jun 25, 2009 5.117 5.179 5.115 5.164 396,796 +0.08(+1.60%)
Jun 24, 2009 5.127 5.159 5.046 5.083 404,312 +0.09(+1.78%)
Jun 23, 2009 5.204 5.204 4.918 4.994 355,743 -0.01(-0.20%)
Jun 22, 2009 5.088 5.103 4.992 5.004 598,920 -0.10(-1.93%)
Jun 19, 2009 5.093 5.113 5.063 5.103 177,500 +0.07(+1.47%)
Jun 18, 2009 4.999 5.056 4.989 5.029 207,590 +0.01(+0.29%)
Jun 17, 2009 4.928 5.051 4.583 5.014 2,233,457 -0.01(-0.20%)
Jun 16, 2009 5.157 5.194 4.984 5.024 408,546 -0.12(-2.30%)
Jun 15, 2009 5.236 5.260 5.117 5.142 473,009 -0.24(-4.49%)
Jun 12, 2009 5.433 5.462 5.364 5.384 507,081 -0.05(-0.91%)
Jun 11, 2009 5.453 5.460 5.398 5.433 582,953 +0.02(+0.36%)
Jun 10, 2009 5.443 5.457 5.384 5.413 773,120 +0.07(+1.24%)
Jun 09, 2009 5.342 5.382 5.320 5.347 198,414 +0.02(+0.37%)
Jun 08, 2009 5.307 5.349 5.292 5.327 346,692 -0.08(-1.46%)
Jun 05, 2009 5.490 5.561 5.374 5.406 271,490 +0.03(+0.50%)
Jun 04, 2009 5.238 5.411 5.238 5.379 380,898 +0.14(+2.73%)
Jun 03, 2009 5.445 5.460 5.150 5.236 598,425 -0.20(-3.72%)
Jun 02, 2009 5.600 5.600 5.371 5.438 953,945 -0.07(-1.25%)
Jun 01, 2009 5.576 5.578 5.470 5.507 633,280 +0.14(+2.52%)
May 29, 2009 5.393 5.465 5.322 5.371 361,717 +0.11(+2.11%)
May 28, 2009 5.204 5.324 5.167 5.260 542,497 +0.11(+2.06%)
May 27, 2009 5.120 5.221 5.113 5.154 612,090 +0.04(+0.87%)
May 26, 2009 4.903 5.110 4.903 5.110 747,157 +0.14(+2.88%)
May 22, 2009 4.876 4.977 4.859 4.967 325,721 +0.05(+1.10%)
May 21, 2009 4.950 4.994 4.822 4.913 490,282 -0.14(-2.72%)
May 20, 2009 5.098 5.135 5.031 5.050 615,341 -0.01(-0.11%)
May 19, 2009 4.915 5.115 4.908 5.056 642,250 +0.07(+1.38%)
May 18, 2009 4.893 5.004 4.827 4.987 550,663 +0.26(+5.58%)
May 15, 2009 4.674 4.780 4.674 4.723 497,239 +0.06(+1.22%)
May 14, 2009 4.607 4.721 4.575 4.667 252,450 +0.06(+1.23%)
May 13, 2009 4.630 4.630 4.544 4.610 901,621 -0.06(-1.37%)
May 12, 2009 4.706 4.706 4.583 4.674 756,829 -0.02(-0.37%)
May 11, 2009 4.679 4.728 4.632 4.691 514,415 -0.09(-1.80%)
May 08, 2009 4.785 4.814 4.706 4.777 661,447 +0.16(+3.41%)
May 07, 2009 4.777 4.777 4.566 4.620 442,370 -0.10(-2.19%)
May 06, 2009 4.494 4.728 4.494 4.723 687,264 +0.15(+3.18%)
May 05, 2009 4.637 4.637 4.504 4.578 699,420 -0.11(-2.26%)
May 04, 2009 4.681 4.684 4.662 4.684 752,596 +0.22(+4.97%)
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.