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, 2014 9.091 9.095 9.013 9.030 87,496 -0.06(-0.63%)
Jul 30, 2014 9.054 9.120 9.054 9.087 65,608 +0.02(+0.23%)
Jul 29, 2014 9.058 9.099 9.054 9.067 35,778 -0.01(-0.14%)
Jul 28, 2014 9.071 9.099 9.067 9.079 108,664 +0.05(+0.54%)
Jul 25, 2014 8.985 9.030 8.981 9.030 42,320 +0.01(+0.09%)
Jul 24, 2014 8.997 9.022 8.977 9.022 53,406 +0.07(+0.73%)
Jul 23, 2014 8.944 8.989 8.932 8.956 35,360 +0.07(+0.75%)
Jul 22, 2014 8.874 8.940 8.874 8.889 40,121 +0.10(+1.10%)
Jul 21, 2014 8.772 8.808 8.760 8.793 49,245 +0.00(+0.00%)
Jul 18, 2014 8.825 8.825 8.780 8.793 18,366 +0.02(+0.19%)
Jul 17, 2014 8.825 8.842 8.768 8.776 98,790 -0.07(-0.76%)
Jul 16, 2014 8.846 8.862 8.825 8.844 22,413 -0.00(-0.02%)
Jul 15, 2014 8.856 8.866 8.821 8.846 38,613 +0.00(+0.05%)
Jul 14, 2014 8.829 8.854 8.825 8.842 21,936 +0.04(+0.44%)
Jul 11, 2014 8.768 8.805 8.756 8.803 45,305 +0.04(+0.40%)
Jul 10, 2014 8.690 8.825 8.690 8.768 33,167 -0.03(-0.33%)
Jul 09, 2014 8.784 8.817 8.772 8.797 27,445 -0.03(-0.31%)
Jul 08, 2014 8.829 8.858 8.797 8.824 96,888 -0.01(-0.11%)
Jul 07, 2014 8.805 8.838 8.784 8.833 68,393 +0.03(+0.37%)
Jul 03, 2014 8.776 8.801 8.801 8.801 10,025 +0.02(+0.28%)
Jul 02, 2014 8.764 8.805 8.764 8.776 40,960 +0.06(+0.70%)
Jul 01, 2014 8.653 8.735 8.653 8.715 54,008 +0.06(+0.67%)
Jun 30, 2014 8.531 8.666 8.531 8.658 147,101 +0.09(+1.00%)
Jun 27, 2014 8.576 8.578 8.551 8.572 23,447 +0.02(+0.19%)
Jun 26, 2014 8.564 8.564 8.527 8.555 33,649 +0.08(+0.92%)
Jun 25, 2014 8.474 8.502 8.458 8.478 11,993 +0.00(+0.05%)
Jun 24, 2014 8.461 8.580 8.435 8.473 59,541 -0.00(-0.05%)
Jun 23, 2014 8.474 8.486 8.445 8.478 45,359 -0.03(-0.34%)
Jun 20, 2014 8.453 8.518 8.453 8.506 70,998 -0.01(-0.14%)
Jun 19, 2014 8.502 8.535 8.498 8.519 51,211 -0.00(-0.05%)
Jun 18, 2014 8.519 8.543 8.492 8.523 88,616 -0.01(-0.14%)
Jun 17, 2014 8.506 8.551 8.486 8.535 66,224 -0.02(-0.19%)
Jun 16, 2014 8.559 8.584 8.543 8.551 91,254 -0.02(-0.23%)
Jun 13, 2014 8.539 8.572 8.535 8.571 25,418 +0.06(+0.76%)
Jun 12, 2014 8.523 8.559 8.490 8.506 16,004 -0.02(-0.29%)
Jun 11, 2014 8.498 8.535 8.478 8.531 89,980 +0.04(+0.48%)
Jun 10, 2014 8.441 8.506 8.441 8.490 97,062 +0.07(+0.87%)
Jun 06, 2014 8.424 8.457 8.412 8.416 50,538 -0.01(-0.10%)
Jun 05, 2014 8.392 8.424 8.343 8.424 53,509 +0.02(+0.29%)
Jun 04, 2014 8.375 8.404 8.339 8.400 17,385 -0.02(-0.29%)
Jun 03, 2014 8.375 8.437 8.367 8.424 177,491 +0.04(+0.54%)
Jun 02, 2014 8.322 8.384 8.318 8.379 101,893 +0.06(+0.74%)
May 30, 2014 8.351 8.363 8.285 8.318 209,140 -0.01(-0.15%)
May 29, 2014 8.347 8.347 8.322 8.331 39,371 -0.02(-0.19%)
May 28, 2014 8.359 8.363 8.322 8.347 75,524 +0.03(+0.39%)
May 27, 2014 8.310 8.359 8.298 8.314 71,186 +0.02(+0.25%)
May 23, 2014 8.310 8.294 8.294 8.294 39,613 +0.00(+0.00%)
May 22, 2014 8.310 8.318 8.294 8.294 10,942 +0.02(+0.30%)
May 21, 2014 8.294 8.302 8.257 8.269 33,287 +0.03(+0.35%)
May 20, 2014 8.318 8.318 8.220 8.240 54,524 -0.05(-0.64%)
May 19, 2014 8.335 8.335 8.285 8.294 105,297 -0.03(-0.39%)
May 16, 2014 8.253 8.326 8.253 8.326 65,469 +0.09(+1.14%)
May 15, 2014 8.200 8.245 8.159 8.232 88,596 +0.02(+0.20%)
May 14, 2014 8.228 8.253 8.163 8.216 109,168 +0.01(+0.15%)
May 13, 2014 8.171 8.249 8.171 8.204 95,981 +0.01(+0.15%)
May 12, 2014 8.130 8.200 8.126 8.191 199,645 +0.10(+1.26%)
May 09, 2014 8.118 8.146 8.089 8.089 20,723 -0.05(-0.60%)
May 08, 2014 8.110 8.167 8.110 8.138 95,096 -0.01(-0.10%)
May 07, 2014 8.138 8.159 8.093 8.146 100,522 -0.01(-0.15%)
May 06, 2014 8.134 8.183 8.134 8.159 40,681 +0.00(+0.00%)
May 05, 2014 8.105 8.159 8.105 8.159 69,596 +0.02(+0.20%)
May 02, 2014 8.138 8.170 8.134 8.142 57,375 +0.01(+0.10%)
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.