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, 2010 7.153 7.240 7.153 7.209 245,940 +0.02(+0.31%)
Aug 30, 2010 7.241 7.259 7.150 7.187 789,724 -0.05(-0.68%)
Aug 27, 2010 7.236 7.261 7.180 7.236 968,267 +0.07(+1.03%)
Aug 26, 2010 7.305 7.305 7.150 7.163 469,843 -0.11(-1.52%)
Aug 25, 2010 7.150 7.278 7.128 7.273 467,469 +0.06(+0.85%)
Aug 24, 2010 7.254 7.305 7.212 7.212 673,396 -0.15(-1.98%)
Aug 23, 2010 7.387 7.505 7.333 7.357 1,147,562 -0.01(-0.13%)
Aug 20, 2010 7.392 7.392 7.308 7.367 219,904 -0.04(-0.53%)
Aug 19, 2010 7.389 7.458 7.344 7.406 288,171 -0.05(-0.63%)
Aug 18, 2010 7.384 7.463 7.384 7.453 300,667 +0.04(+0.53%)
Aug 17, 2010 7.377 7.424 7.360 7.414 523,912 +0.12(+1.66%)
Aug 16, 2010 7.096 7.310 7.020 7.293 669,252 +0.18(+2.60%)
Aug 13, 2010 7.108 7.130 7.071 7.108 177,812 +0.05(+0.77%)
Aug 12, 2010 7.047 7.098 7.017 7.054 300,058 -0.03(-0.45%)
Aug 11, 2010 6.958 7.096 6.956 7.086 4,464 -0.04(-0.59%)
Aug 10, 2010 7.145 7.173 7.094 7.128 480,404 -0.13(-1.80%)
Aug 09, 2010 7.219 7.261 7.195 7.259 456,080 +0.04(+0.58%)
Aug 06, 2010 7.217 7.217 7.108 7.217 292,745 +0.02(+0.34%)
Aug 05, 2010 7.133 7.192 7.096 7.192 173,961 +0.04(+0.59%)
Aug 04, 2010 7.108 7.170 7.108 7.150 200,861 +0.05(+0.66%)
Aug 03, 2010 7.081 7.103 7.049 7.103 405 -0.04(-0.55%)
Aug 02, 2010 7.084 7.143 7.059 7.143 265,040 +0.19(+2.69%)
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%)
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.