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, 2009 5.453 5.467 5.421 5.423 607,828 -0.07(-1.30%)
Aug 28, 2009 5.504 5.529 5.487 5.495 262,459 +0.00(+0.06%)
Aug 27, 2009 5.494 5.497 5.421 5.492 235,554 -0.02(-0.28%)
Aug 26, 2009 5.438 5.546 5.438 5.507 145,506 +0.02(+0.31%)
Aug 25, 2009 5.556 5.595 5.490 5.490 204,859 -0.05(-0.98%)
Aug 24, 2009 5.544 5.591 5.499 5.544 371,178 +0.05(+0.99%)
Aug 21, 2009 5.517 5.522 5.440 5.490 362,301 -0.02(-0.40%)
Aug 20, 2009 5.448 5.512 5.443 5.512 225,814 +0.11(+2.05%)
Aug 19, 2009 5.285 5.421 5.285 5.401 354,590 -0.05(-0.95%)
Aug 18, 2009 5.349 5.457 5.347 5.453 392,721 +0.11(+2.05%)
Aug 17, 2009 5.411 5.418 5.273 5.343 778,157 -0.26(-4.72%)
Aug 14, 2009 5.642 5.665 5.544 5.608 376,860 -0.12(-2.11%)
Aug 13, 2009 5.664 5.731 5.625 5.729 211,166 +0.11(+1.97%)
Aug 12, 2009 5.662 5.716 5.593 5.618 677,945 -0.08(-1.47%)
Aug 11, 2009 5.773 5.773 5.660 5.701 358,977 -0.07(-1.27%)
Aug 10, 2009 5.763 5.795 5.748 5.775 321,240 +0.06(+1.02%)
Aug 07, 2009 5.632 5.778 5.632 5.716 343,457 -0.04(-0.73%)
Aug 06, 2009 5.741 5.758 5.719 5.758 353,096 +0.07(+1.30%)
Aug 05, 2009 5.672 5.711 5.667 5.684 339,752 -0.07(-1.16%)
Aug 04, 2009 5.780 5.827 5.733 5.751 385,314 -0.07(-1.27%)
Aug 03, 2009 5.726 5.825 5.719 5.825 464,465 +0.18(+3.23%)
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%)
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.