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 (%)
Aug 31, 2005 6.184 6.219 6.172 6.209 186,697 +0.02(+0.40%)
Aug 30, 2005 6.123 6.271 6.103 6.184 340,519 +0.08(+1.25%)
Aug 29, 2005 6.044 6.110 6.012 6.108 299,121 +0.04(+0.65%)
Aug 26, 2005 6.138 6.145 6.054 6.069 382,323 -0.08(-1.36%)
Aug 25, 2005 6.189 6.207 6.135 6.152 288,568 -0.02(-0.40%)
Aug 24, 2005 6.246 6.263 6.165 6.177 459,031 -0.09(-1.38%)
Aug 23, 2005 6.354 6.354 6.246 6.263 384,352 -0.06(-0.97%)
Aug 22, 2005 6.332 6.394 6.308 6.325 306,020 +0.01(+0.20%)
Aug 19, 2005 6.357 6.372 6.295 6.312 204,149 -0.06(-1.00%)
Aug 18, 2005 6.394 6.406 6.332 6.377 372,176 -0.05(-0.84%)
Aug 17, 2005 6.413 6.465 6.413 6.431 332,402 +0.01(+0.19%)
Aug 16, 2005 6.465 6.475 6.409 6.418 331,184 -0.05(-0.76%)
Aug 15, 2005 6.480 6.480 6.460 6.468 248,794 +0.01(+0.15%)
Aug 12, 2005 6.478 6.482 6.436 6.458 233,371 -0.02(-0.27%)
Aug 11, 2005 6.492 6.505 6.443 6.475 485,818 +0.01(+0.11%)
Aug 10, 2005 6.455 6.551 6.423 6.468 878,693 +0.02(+0.34%)
Aug 09, 2005 6.463 6.468 6.431 6.446 284,104 -0.01(-0.11%)
Aug 08, 2005 6.443 6.473 6.431 6.453 254,476 +0.00(+0.08%)
Aug 05, 2005 6.480 6.480 6.441 6.448 389,222 -0.05(-0.76%)
Aug 04, 2005 6.529 6.554 6.497 6.497 340,113 -0.05(-0.79%)
Aug 03, 2005 6.608 6.616 6.507 6.549 673,327 -0.06(-0.86%)
Aug 02, 2005 6.625 6.702 6.579 6.606 438,332 -0.05(-0.70%)
Aug 01, 2005 6.788 6.837 6.591 6.652 582,007 -0.18(-2.70%)
Jul 29, 2005 7.084 7.084 6.781 6.837 401,398 -0.12(-1.77%)
Jul 28, 2005 7.022 7.022 6.931 6.960 257,723 +0.05(+0.71%)
Jul 27, 2005 6.924 6.985 6.911 6.911 124,600 +0.01(+0.11%)
Jul 26, 2005 7.145 7.148 6.874 6.904 278,016 -0.25(-3.45%)
Jul 25, 2005 7.133 7.180 7.096 7.150 433,056 +0.06(+0.87%)
Jul 22, 2005 7.059 7.121 6.975 7.089 456,596 +0.09(+1.30%)
Jul 21, 2005 6.677 7.047 6.638 6.997 1,123,023 +0.38(+5.77%)
Jul 20, 2005 6.579 6.652 6.534 6.616 181,015 -0.09(-1.29%)
Jul 19, 2005 6.756 6.758 6.677 6.702 188,320 -0.12(-1.70%)
Jul 18, 2005 6.776 6.840 6.763 6.818 229,718 +0.04(+0.58%)
Jul 15, 2005 6.788 6.835 6.763 6.778 157,880 -0.03(-0.51%)
Jul 14, 2005 6.884 6.948 6.776 6.813 306,426 -0.07(-1.04%)
Jul 13, 2005 6.891 6.899 6.815 6.884 174,115 -0.01(-0.11%)
Jul 12, 2005 6.904 6.924 6.862 6.891 167,215 +0.04(+0.58%)
Jul 11, 2005 6.948 6.973 6.800 6.852 196,843 -0.07(-1.03%)
Jul 08, 2005 6.874 6.924 6.869 6.924 101,059 +0.02(+0.36%)
Jul 07, 2005 6.899 6.904 6.813 6.899 128,252 -0.02(-0.36%)
Jul 06, 2005 6.924 6.973 6.921 6.924 103,089 +0.00(+0.00%)
Jul 05, 2005 6.968 6.970 6.916 6.924 135,152 -0.07(-1.01%)
Jul 01, 2005 6.997 7.010 6.975 6.994 63,314 -0.00(-0.05%)
Jun 30, 2005 7.044 7.059 6.978 6.997 77,925 +0.01(+0.21%)
Jun 29, 2005 7.010 7.020 6.963 6.983 73,461 -0.00(-0.04%)
Jun 28, 2005 6.958 6.997 6.958 6.985 116,482 +0.00(+0.04%)
Jun 27, 2005 7.084 7.084 6.941 6.983 126,223 -0.10(-1.36%)
Jun 24, 2005 7.081 7.094 7.049 7.079 76,302 +0.00(+0.00%)
Jun 23, 2005 6.899 7.170 6.899 7.079 809,291 -0.42(-5.56%)
Jun 22, 2005 7.268 7.552 7.249 7.495 599,865 +0.18(+2.42%)
Jun 21, 2005 7.330 7.330 7.281 7.318 204,960 +0.02(+0.30%)
Jun 20, 2005 7.182 7.303 7.182 7.296 218,760 +0.12(+1.61%)
Jun 17, 2005 7.052 7.249 7.052 7.180 172,086 +0.15(+2.07%)
Jun 16, 2005 6.926 7.047 6.904 7.034 213,484 +0.10(+1.42%)
Jun 15, 2005 6.938 6.997 6.936 6.936 144,893 -0.12(-1.71%)
Jun 14, 2005 6.980 7.059 6.936 7.057 64,938 +0.05(+0.67%)
Jun 13, 2005 7.034 7.047 6.975 7.010 35,310 -0.03(-0.47%)
Jun 10, 2005 7.121 7.145 6.997 7.043 127,035 -0.09(-1.26%)
Jun 09, 2005 7.281 7.281 7.133 7.133 92,942 -0.11(-1.53%)
Jun 08, 2005 7.195 7.340 7.195 7.244 195,220 +0.05(+0.68%)
Jun 07, 2005 7.268 7.293 7.195 7.195 76,302 -0.05(-0.68%)
Jun 06, 2005 7.022 7.268 7.022 7.244 104,712 +0.19(+2.65%)
Jun 03, 2005 7.145 7.172 7.029 7.057 117,700 -0.10(-1.38%)
Jun 02, 2005 7.155 7.207 7.098 7.155 75,490 +0.02(+0.24%)
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.