Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2014 9.083 9.067 9.067 9.067 46,948 -0.03(-0.36%)
Aug 28, 2014 9.120 9.136 9.083 9.099 90,491 -0.07(-0.80%)
Aug 27, 2014 9.136 9.310 9.124 9.173 69,484 +0.07(+0.76%)
Aug 26, 2014 9.112 9.079 9.091 9.103 47,330 +0.02(+0.27%)
Aug 25, 2014 9.222 9.242 9.091 9.079 43,337 -0.06(-0.63%)
Aug 22, 2014 9.128 9.148 9.128 9.136 22,383 -0.01(-0.12%)
Aug 21, 2014 9.107 9.161 9.173 9.147 130,518 -0.03(-0.29%)
Aug 20, 2014 9.169 9.210 9.165 9.173 46,643 +0.00(+0.05%)
Aug 19, 2014 9.152 9.189 9.140 9.169 43,809 +0.02(+0.22%)
Aug 18, 2014 9.071 9.148 9.071 9.148 34,023 +0.04(+0.45%)
Aug 15, 2014 9.120 9.124 9.030 9.107 38,397 -0.02(-0.27%)
Aug 14, 2014 9.148 9.148 9.034 9.132 50,822 -0.04(-0.45%)
Aug 13, 2014 9.210 9.210 9.136 9.173 62,371 +0.04(+0.49%)
Aug 12, 2014 9.026 9.159 9.026 9.128 70,200 +0.07(+0.81%)
Aug 11, 2014 9.022 9.058 9.022 9.054 142,274 +0.05(+0.59%)
Aug 08, 2014 8.960 8.985 8.923 9.001 96,387 +0.04(+0.46%)
Aug 07, 2014 8.997 8.997 8.940 8.960 42,244 -0.04(-0.41%)
Aug 06, 2014 8.985 9.009 8.977 8.997 61,172 +0.02(+0.23%)
Aug 05, 2014 9.001 9.001 8.919 8.977 68,599 -0.11(-1.17%)
Aug 04, 2014 9.083 9.087 9.038 9.083 62,192 +0.05(+0.59%)
Aug 01, 2014 9.030 9.083 9.000 9.030 33,954 +0.00(+0.00%)
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%)
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.