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

China Fund (NY: CHN )

11.27 -0.09 (-0.76%)
Official Closing 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 (%)
Sep 30, 2003 6.539 6.564 6.416 6.478 284,104 -0.12(-1.87%)
Sep 29, 2003 6.603 6.603 6.547 6.601 297,497 +0.07(+1.09%)
Sep 26, 2003 6.702 6.652 6.510 6.529 457,813 -0.17(-2.57%)
Sep 25, 2003 6.901 6.901 6.665 6.702 558,467 -0.22(-3.20%)
Sep 24, 2003 6.948 7.047 6.936 6.924 598,648 +0.04(+0.54%)
Sep 23, 2003 6.776 6.909 6.714 6.887 529,651 +0.21(+3.21%)
Sep 22, 2003 6.542 6.655 6.354 6.672 774,387 +0.13(+2.00%)
Sep 19, 2003 6.758 6.758 6.655 6.542 289,786 -0.20(-3.03%)
Sep 18, 2003 6.798 6.798 6.726 6.746 278,828 -0.08(-1.16%)
Sep 17, 2003 6.837 6.850 6.786 6.825 233,371 -0.01(-0.18%)
Sep 16, 2003 6.670 6.884 6.670 6.837 373,394 +0.16(+2.32%)
Sep 15, 2003 6.877 6.877 6.628 6.682 425,750 -0.19(-2.80%)
Sep 12, 2003 6.707 6.924 6.640 6.874 386,381 +0.23(+3.45%)
Sep 11, 2003 6.598 6.655 6.581 6.645 292,221 +0.11(+1.66%)
Sep 10, 2003 6.234 6.633 6.234 6.537 1,087,713 +0.16(+2.43%)
Sep 09, 2003 6.776 6.776 6.357 6.381 1,399,416 -0.39(-5.82%)
Sep 08, 2003 6.825 6.948 6.714 6.776 313,732 -0.07(-0.97%)
Sep 05, 2003 6.835 6.896 6.813 6.842 260,970 +0.07(+1.02%)
Sep 04, 2003 6.837 7.084 6.734 6.773 584,848 -0.06(-0.94%)
Sep 03, 2003 7.012 7.022 6.800 6.837 493,529 -0.17(-2.46%)
Sep 02, 2003 6.729 7.017 6.729 7.010 511,793 +0.27(+4.02%)
Aug 29, 2003 6.798 6.837 6.714 6.739 223,630 -0.03(-0.44%)
Aug 28, 2003 6.837 6.837 6.714 6.768 159,504 -0.09(-1.26%)
Aug 27, 2003 6.874 6.894 6.837 6.855 177,768 -0.02(-0.29%)
Aug 26, 2003 6.665 6.928 6.665 6.874 462,278 +0.16(+2.31%)
Aug 25, 2003 6.973 6.997 6.652 6.719 638,017 -0.35(-4.92%)
Aug 22, 2003 7.170 7.347 7.066 7.066 485,412 -0.02(-0.24%)
Aug 21, 2003 6.874 7.084 6.867 7.084 444,014 +0.26(+3.79%)
Aug 20, 2003 6.805 6.899 6.739 6.825 367,306 -0.01(-0.22%)
Aug 19, 2003 6.874 6.899 6.800 6.840 316,167 +0.11(+1.69%)
Aug 18, 2003 6.872 6.872 6.652 6.726 313,326 -0.12(-1.76%)
Aug 15, 2003 6.862 6.872 6.800 6.847 228,501 +0.06(+0.87%)
Aug 14, 2003 6.788 6.825 6.776 6.788 406,269 +0.06(+0.88%)
Aug 13, 2003 6.702 6.795 6.652 6.729 433,461 +0.11(+1.71%)
Aug 12, 2003 6.492 6.662 6.492 6.616 483,383 +0.16(+2.48%)
Aug 11, 2003 6.160 6.480 6.160 6.455 524,375 +0.39(+6.46%)
Aug 08, 2003 5.987 6.123 5.928 6.064 388,411 +0.15(+2.54%)
Aug 07, 2003 5.854 5.975 5.837 5.913 540,203 -0.06(-1.03%)
Aug 06, 2003 6.468 6.542 5.867 5.975 1,481,400 -0.47(-7.34%)
Aug 05, 2003 6.840 6.914 6.448 6.448 427,779 -0.41(-6.03%)
Aug 04, 2003 6.874 6.960 6.800 6.862 514,228 -0.07(-1.07%)
Aug 01, 2003 6.850 6.948 6.788 6.936 252,852 +0.09(+1.33%)
Jul 31, 2003 6.652 6.914 6.652 6.845 474,454 +0.16(+2.40%)
Jul 30, 2003 6.800 6.800 6.579 6.685 544,668 -0.22(-3.18%)
Jul 29, 2003 6.943 6.948 6.788 6.904 726,901 +0.22(+3.32%)
Jul 28, 2003 6.566 6.776 6.517 6.682 612,447 +0.26(+4.11%)
Jul 25, 2003 6.406 6.492 6.369 6.418 337,678 +0.03(+0.54%)
Jul 24, 2003 6.258 6.436 6.258 6.384 464,307 +0.25(+4.06%)
Jul 23, 2003 6.367 6.369 6.037 6.135 478,918 -0.23(-3.64%)
Jul 22, 2003 6.305 6.406 6.271 6.367 258,534 +0.08(+1.25%)
Jul 21, 2003 6.086 6.288 6.037 6.288 425,344 +0.28(+4.59%)
Jul 18, 2003 5.748 6.110 5.748 6.012 417,633 +0.26(+4.54%)
Jul 17, 2003 6.160 6.160 5.704 5.751 751,252 -0.49(-7.78%)
Jul 16, 2003 6.542 6.625 6.209 6.236 558,873 -0.29(-4.38%)
Jul 15, 2003 6.347 6.524 6.285 6.522 663,180 +0.30(+4.79%)
Jul 14, 2003 6.014 6.369 6.014 6.224 844,601 +0.41(+7.03%)
Jul 11, 2003 5.753 5.903 5.753 5.815 433,056 +0.12(+2.16%)
Jul 10, 2003 5.716 5.975 5.674 5.692 765,863 -0.10(-1.74%)
Jul 09, 2003 6.012 6.012 5.667 5.793 1,099,889 -0.17(-2.85%)
Jul 08, 2003 5.913 6.157 5.913 5.963 861,241 +0.05(+0.92%)
Jul 07, 2003 6.433 6.529 5.884 5.908 1,530,104 -0.52(-8.16%)
Jul 03, 2003 6.357 6.586 6.251 6.433 877,476 +0.03(+0.50%)
Jul 02, 2003 5.963 6.652 5.963 6.401 1,922,168 +0.51(+8.70%)
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.