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 30, 2010 6.956 6.970 6.889 6.956 194,453 -0.01(-0.11%)
Jul 29, 2010 6.992 6.992 6.864 6.963 436,761 +0.02(+0.36%)
Jul 28, 2010 6.941 6.941 6.899 6.938 515,450 +0.05(+0.79%)
Jul 27, 2010 6.884 6.889 6.795 6.884 287,140 +0.04(+0.58%)
Jul 26, 2010 6.830 6.874 6.783 6.845 234,467 +0.01(+0.14%)
Jul 23, 2010 6.761 6.835 6.751 6.835 185,589 +0.05(+0.80%)
Jul 22, 2010 6.704 6.798 6.704 6.781 461,636 +0.15(+2.27%)
Jul 21, 2010 6.675 6.689 6.608 6.630 211,730 -0.01(-0.22%)
Jul 20, 2010 6.566 6.650 6.512 6.645 126,048 +0.11(+1.66%)
Jul 19, 2010 6.507 6.550 6.482 6.537 215,351 +0.06(+0.87%)
Jul 16, 2010 6.480 6.480 6.421 6.480 470,655 -0.05(-0.72%)
Jul 15, 2010 6.519 6.529 6.394 6.527 570,935 -0.05(-0.82%)
Jul 14, 2010 6.561 6.611 6.539 6.581 326,715 -0.05(-0.82%)
Jul 13, 2010 6.628 6.657 6.588 6.635 317,835 +0.05(+0.82%)
Jul 12, 2010 6.490 6.623 6.490 6.581 200,261 +0.00(+0.00%)
Jul 09, 2010 6.581 6.593 6.477 6.581 261,647 +0.06(+0.91%)
Jul 08, 2010 6.497 6.529 6.421 6.522 282,602 +0.04(+0.61%)
Jul 07, 2010 6.431 6.485 6.347 6.482 232,433 +0.08(+1.23%)
Jul 06, 2010 6.374 6.446 6.315 6.404 334,540 +0.06(+0.93%)
Jul 02, 2010 6.345 6.438 6.224 6.345 271,989 -0.04(-0.62%)
Jul 01, 2010 6.411 6.419 6.256 6.384 339,232 -0.06(-0.92%)
Jun 30, 2010 6.330 6.466 6.330 6.443 504,784 +0.06(+1.00%)
Jun 29, 2010 6.374 6.473 6.297 6.379 487,129 -0.15(-2.26%)
Jun 25, 2010 6.527 6.603 6.465 6.527 183,369 +0.00(+0.04%)
Jun 24, 2010 6.529 6.544 6.475 6.524 183,255 -0.05(-0.79%)
Jun 23, 2010 6.625 6.652 6.547 6.576 248,570 -0.05(-0.78%)
Jun 22, 2010 6.611 6.729 6.606 6.628 373,130 -0.06(-0.83%)
Jun 21, 2010 6.692 6.783 6.655 6.683 332,811 +0.12(+1.82%)
Jun 18, 2010 6.564 6.569 6.529 6.564 285,480 +0.01(+0.15%)
Jun 17, 2010 6.551 6.579 6.406 6.554 460,703 -0.06(-0.97%)
Jun 16, 2010 6.542 6.642 6.507 6.618 175,811 -0.02(-0.26%)
Jun 15, 2010 6.468 6.645 6.465 6.635 433,591 +0.20(+3.14%)
Jun 14, 2010 6.470 6.490 6.418 6.433 225,988 +0.00(+0.04%)
Jun 11, 2010 6.243 6.431 6.243 6.431 233,537 +0.04(+0.66%)
Jun 10, 2010 6.263 6.389 6.263 6.389 249,281 +0.17(+2.69%)
Jun 09, 2010 6.280 6.317 6.197 6.221 405,713 +0.00(+0.04%)
Jun 08, 2010 6.179 6.219 6.076 6.219 287,294 +0.09(+1.53%)
Jun 07, 2010 6.266 6.318 6.103 6.125 440,235 -0.13(-2.05%)
Jun 04, 2010 6.253 6.401 6.202 6.253 377,834 -0.18(-2.80%)
Jun 03, 2010 6.431 6.480 6.359 6.433 195,382 +0.00(+0.08%)
Jun 02, 2010 6.389 6.441 6.389 6.428 347,772 +0.05(+0.85%)
Jun 01, 2010 6.391 6.493 6.374 6.374 342,130 -0.19(-2.85%)
May 28, 2010 6.561 6.606 6.453 6.561 750,136 -0.01(-0.23%)
May 27, 2010 6.283 6.576 6.234 6.576 758,566 +0.45(+7.32%)
May 26, 2010 6.184 6.261 6.125 6.128 428,668 +0.03(+0.48%)
May 25, 2010 6.088 6.130 5.926 6.098 930,023 -0.21(-3.32%)
May 24, 2010 6.278 6.352 6.278 6.308 229,036 +0.04(+0.59%)
May 21, 2010 6.004 6.273 6.002 6.271 385,363 +0.11(+1.80%)
May 20, 2010 6.102 6.184 6.086 6.160 811 -0.25(-3.92%)
May 19, 2010 6.468 6.468 6.330 6.411 458,130 -0.07(-1.06%)
May 18, 2010 6.502 6.588 6.463 6.480 453,158 -0.02(-0.27%)
May 17, 2010 6.579 6.579 6.406 6.497 379,887 -0.09(-1.42%)
May 14, 2010 6.591 6.630 6.529 6.591 504,751 -0.06(-0.93%)
May 13, 2010 6.623 6.685 6.618 6.652 777,134 +0.01(+0.22%)
May 12, 2010 6.547 6.660 6.539 6.638 289,449 +0.09(+1.35%)
May 11, 2010 6.650 6.661 6.517 6.549 448,231 -0.18(-2.71%)
May 10, 2010 6.714 6.739 6.699 6.731 653,208 +0.34(+5.40%)
May 07, 2010 6.283 6.529 6.259 6.386 1,291,278 +0.05(+0.86%)
May 06, 2010 6.547 6.586 5.948 6.332 1,701,256 -0.26(-3.93%)
May 05, 2010 6.633 6.722 6.586 6.591 715,800 -0.12(-1.72%)
May 04, 2010 6.916 6.926 6.689 6.707 811 -0.34(-4.89%)
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.