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 (%)
Sep 29, 2006 7.111 7.180 7.111 7.163 135,558 +0.01(+0.14%)
Sep 28, 2006 7.098 7.182 7.098 7.153 145,704 -0.01(-0.10%)
Sep 27, 2006 7.096 7.182 7.086 7.160 370,553 +0.13(+1.79%)
Sep 26, 2006 6.911 7.047 6.906 7.034 264,622 +0.01(+0.18%)
Sep 25, 2006 6.960 7.069 6.960 7.022 307,644 +0.09(+1.24%)
Sep 22, 2006 6.995 7.032 6.916 6.936 367,306 -0.12(-1.71%)
Sep 21, 2006 7.281 7.291 7.057 7.057 329,560 -0.16(-2.25%)
Sep 20, 2006 7.059 7.246 7.059 7.219 337,272 +0.22(+3.21%)
Sep 19, 2006 7.071 7.121 6.943 6.995 227,689 -0.10(-1.36%)
Sep 18, 2006 7.069 7.096 7.010 7.091 194,002 +0.13(+1.84%)
Sep 15, 2006 6.931 6.995 6.901 6.963 156,663 +0.06(+0.92%)
Sep 14, 2006 6.965 6.973 6.852 6.899 174,521 -0.09(-1.30%)
Sep 13, 2006 6.936 7.017 6.928 6.990 111,206 +0.03(+0.39%)
Sep 12, 2006 6.850 6.990 6.850 6.963 376,641 +0.09(+1.29%)
Sep 11, 2006 6.899 6.899 6.744 6.874 312,108 -0.05(-0.71%)
Sep 08, 2006 6.931 6.963 6.882 6.924 271,928 +0.02(+0.36%)
Sep 07, 2006 6.899 6.948 6.882 6.899 278,828 -0.05(-0.78%)
Sep 06, 2006 7.145 7.145 6.931 6.953 359,594 -0.24(-3.32%)
Sep 05, 2006 7.121 7.249 7.121 7.192 189,943 +0.05(+0.65%)
Sep 01, 2006 7.096 7.190 7.096 7.145 84,013 +0.07(+1.05%)
Aug 31, 2006 7.123 7.187 7.071 7.071 102,277 -0.08(-1.14%)
Aug 30, 2006 7.170 7.195 7.128 7.153 71,431 +0.03(+0.45%)
Aug 29, 2006 7.138 7.143 7.084 7.121 112,424 +0.02(+0.31%)
Aug 28, 2006 7.022 7.098 7.002 7.098 145,704 +0.04(+0.59%)
Aug 25, 2006 7.047 7.084 6.997 7.057 77,519 -0.01(-0.21%)
Aug 24, 2006 7.047 7.135 7.010 7.071 128,658 -0.07(-1.03%)
Aug 23, 2006 7.195 7.219 7.128 7.145 116,888 -0.11(-1.53%)
Aug 22, 2006 7.150 7.266 7.145 7.256 59,256 +0.08(+1.17%)
Aug 21, 2006 7.086 7.264 7.086 7.172 152,604 -0.14(-1.85%)
Aug 18, 2006 7.367 7.367 7.296 7.308 81,578 -0.10(-1.30%)
Aug 17, 2006 7.434 7.488 7.392 7.404 262,593 -0.09(-1.22%)
Aug 16, 2006 7.369 7.495 7.318 7.495 345,389 +0.17(+2.39%)
Aug 15, 2006 7.195 7.330 7.187 7.320 172,897 +0.17(+2.41%)
Aug 14, 2006 7.199 7.261 7.145 7.148 179,391 +0.01(+0.14%)
Aug 11, 2006 7.202 7.219 7.113 7.138 101,465 -0.10(-1.40%)
Aug 10, 2006 7.140 7.262 7.126 7.239 102,683 +0.08(+1.07%)
Aug 09, 2006 7.108 7.249 7.108 7.163 287,351 +0.09(+1.32%)
Aug 08, 2006 7.061 7.106 7.061 7.069 93,754 +0.03(+0.49%)
Aug 07, 2006 7.039 7.089 7.000 7.034 68,185 -0.03(-0.42%)
Aug 04, 2006 7.150 7.215 7.022 7.064 92,130 -0.04(-0.59%)
Aug 03, 2006 6.968 7.135 6.968 7.106 107,959 -0.02(-0.24%)
Aug 02, 2006 7.000 7.185 7.000 7.123 198,467 +0.14(+1.94%)
Aug 01, 2006 7.089 7.113 6.963 6.988 134,340 -0.20(-2.74%)
Jul 31, 2006 7.222 7.239 7.158 7.185 140,834 -0.08(-1.12%)
Jul 28, 2006 7.096 7.268 7.089 7.266 303,179 +0.15(+2.15%)
Jul 27, 2006 7.096 7.182 7.064 7.113 138,805 +0.08(+1.12%)
Jul 26, 2006 7.047 7.091 6.951 7.034 117,294 -0.05(-0.70%)
Jul 25, 2006 7.108 7.108 6.948 7.084 236,212 -0.02(-0.35%)
Jul 24, 2006 6.894 7.177 6.894 7.108 275,175 +0.23(+3.29%)
Jul 21, 2006 6.827 6.946 6.739 6.882 396,934 +0.13(+1.93%)
Jul 20, 2006 7.121 7.123 6.751 6.751 231,747 -0.33(-4.60%)
Jul 19, 2006 6.640 7.145 6.640 7.076 388,816 +0.39(+5.78%)
Jul 18, 2006 6.657 6.751 6.608 6.689 150,169 +0.06(+0.85%)
Jul 17, 2006 6.726 6.746 6.608 6.633 211,048 -0.07(-0.99%)
Jul 14, 2006 6.820 6.820 6.639 6.699 265,028 -0.10(-1.49%)
Jul 13, 2006 6.931 6.954 6.751 6.800 363,653 -0.28(-4.00%)
Jul 12, 2006 7.182 7.231 7.047 7.084 162,751 -0.10(-1.37%)
Jul 11, 2006 7.207 7.207 7.121 7.182 84,013 -0.03(-0.40%)
Jul 10, 2006 7.140 7.251 7.140 7.211 184,261 +0.16(+2.23%)
Jul 07, 2006 7.150 7.175 7.039 7.054 274,363 -0.14(-1.92%)
Jul 06, 2006 7.096 7.192 7.096 7.192 217,542 +0.21(+2.96%)
Jul 05, 2006 7.148 7.148 6.980 6.985 476,483 -0.28(-3.83%)
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.