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: 4:10 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 29, 2008 7.130 7.130 6.985 7.096 0 +0.05(+0.73%)
Aug 28, 2008 7.015 7.076 6.948 7.044 289,291 +0.03(+0.39%)
Aug 27, 2008 6.906 7.017 6.906 7.017 430,401 +0.15(+2.15%)
Aug 26, 2008 6.845 6.904 6.837 6.869 172,840 +0.04(+0.65%)
Aug 25, 2008 6.899 6.899 6.776 6.825 467,030 -0.05(-0.79%)
Aug 22, 2008 6.761 6.879 6.652 6.879 0 +0.04(+0.61%)
Aug 21, 2008 6.781 6.864 6.778 6.837 195,106 -0.07(-1.00%)
Aug 20, 2008 6.852 6.946 6.822 6.906 606,907 +0.23(+3.39%)
Aug 19, 2008 6.680 6.704 6.652 6.680 256,992 -0.06(-0.95%)
Aug 18, 2008 6.956 6.956 6.739 6.744 371,657 -0.24(-3.46%)
Aug 15, 2008 7.005 7.033 6.916 6.985 0 -0.07(-1.05%)
Aug 14, 2008 6.938 7.121 6.938 7.059 227,117 +0.06(+0.81%)
Aug 13, 2008 7.032 7.066 6.948 7.002 288,430 -0.10(-1.39%)
Aug 12, 2008 7.268 7.268 7.066 7.101 554,165 -0.17(-2.37%)
Aug 11, 2008 7.291 7.342 7.271 7.273 274,680 -0.18(-2.45%)
Aug 08, 2008 7.320 7.480 7.315 7.456 570,156 -0.01(-0.20%)
Aug 07, 2008 7.438 7.539 7.431 7.471 241,634 -0.13(-1.75%)
Aug 06, 2008 7.579 7.628 7.490 7.604 130,237 +0.02(+0.33%)
Aug 05, 2008 7.399 7.581 7.399 7.579 227,052 +0.17(+2.29%)
Aug 04, 2008 7.389 7.500 7.335 7.409 366,900 -0.00(-0.07%)
Aug 01, 2008 7.438 7.493 7.389 7.414 94,801 +0.00(+0.07%)
Jul 31, 2008 7.342 7.409 7.239 7.409 364,103 -0.04(-0.60%)
Jul 30, 2008 7.367 7.463 7.310 7.453 372,537 +0.06(+0.83%)
Jul 29, 2008 7.392 7.397 7.310 7.392 504,707 +0.10(+1.35%)
Jul 28, 2008 7.673 7.673 7.256 7.293 373,848 -0.35(-4.61%)
Jul 25, 2008 7.633 7.705 7.608 7.645 119,749 +0.08(+1.04%)
Jul 24, 2008 7.912 7.912 7.549 7.567 352,768 -0.27(-3.40%)
Jul 23, 2008 7.675 7.887 7.650 7.833 374,908 +0.19(+2.45%)
Jul 22, 2008 7.436 7.660 7.379 7.645 277,720 +0.19(+2.54%)
Jul 21, 2008 7.436 7.490 7.387 7.456 283,568 +0.12(+1.68%)
Jul 18, 2008 7.394 7.441 7.305 7.333 268,644 -0.10(-1.39%)
Jul 17, 2008 7.360 7.471 7.345 7.436 213,678 +0.10(+1.41%)
Jul 16, 2008 7.074 7.360 7.012 7.333 307,733 +0.18(+2.59%)
Jul 15, 2008 7.202 7.219 7.012 7.148 539,489 -0.21(-2.88%)
Jul 14, 2008 7.542 7.557 7.345 7.360 256,489 -0.10(-1.29%)
Jul 11, 2008 7.547 7.547 7.360 7.456 424,699 -0.11(-1.50%)
Jul 10, 2008 7.638 7.638 7.448 7.569 301,300 +0.04(+0.52%)
Jul 09, 2008 7.626 7.700 7.493 7.530 282,553 -0.06(-0.78%)
Jul 08, 2008 7.421 7.628 7.421 7.589 568,488 -0.06(-0.84%)
Jul 07, 2008 7.500 7.692 7.500 7.653 747,230 +0.27(+3.71%)
Jul 04, 2008 7.384 7.438 7.362 7.379 211,012 +0.00(+0.00%)
Jul 03, 2008 7.384 7.438 7.362 7.379 211,012 +0.01(+0.20%)
Jul 02, 2008 7.466 7.475 7.355 7.365 510,263 -0.04(-0.53%)
Jul 01, 2008 7.392 7.434 7.369 7.404 347,552 -0.12(-1.54%)
Jun 30, 2008 7.446 7.539 7.446 7.520 360,581 +0.08(+1.03%)
Jun 27, 2008 7.503 7.522 7.434 7.443 225,225 -0.06(-0.79%)
Jun 26, 2008 7.692 7.692 7.503 7.503 326,188 -0.29(-3.73%)
Jun 25, 2008 7.754 7.844 7.754 7.793 379,498 +0.08(+1.09%)
Jun 24, 2008 7.724 7.783 7.653 7.709 287,383 -0.07(-0.95%)
Jun 23, 2008 7.838 7.880 7.751 7.783 220,290 +0.02(+0.29%)
Jun 20, 2008 7.875 7.875 7.719 7.761 316,906 -0.13(-1.62%)
Jun 19, 2008 7.946 7.970 7.889 7.889 187,094 -0.15(-1.90%)
Jun 18, 2008 8.047 8.062 8.015 8.042 414,707 +0.12(+1.46%)
Jun 17, 2008 8.091 8.091 7.921 7.926 213,747 -0.12(-1.53%)
Jun 16, 2008 8.121 8.141 7.988 8.050 324,288 -0.11(-1.39%)
Jun 13, 2008 8.086 8.180 8.077 8.163 132,713 -0.02(-0.27%)
Jun 12, 2008 8.138 8.303 8.138 8.185 320,124 +0.08(+0.97%)
Jun 11, 2008 8.165 8.180 8.082 8.106 443,158 -0.12(-1.50%)
Jun 10, 2008 8.187 8.316 8.151 8.229 513,766 -0.26(-3.02%)
Jun 09, 2008 8.518 8.518 8.412 8.486 337,909 +0.02(+0.20%)
Jun 06, 2008 8.587 8.587 8.463 8.468 488,415 -0.14(-1.63%)
Jun 05, 2008 8.491 8.624 8.463 8.609 241,646 +0.15(+1.81%)
Jun 04, 2008 8.422 8.493 8.387 8.456 314,909 -0.01(-0.17%)
Jun 03, 2008 8.624 8.624 8.446 8.471 188,775 -0.18(-2.05%)
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.