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, 2008 6.194 6.571 6.138 6.566 256,935 +0.47(+7.76%)
Sep 29, 2008 6.283 6.290 6.027 6.093 708,016 -0.50(-7.55%)
Sep 26, 2008 6.689 6.689 6.529 6.591 0 -0.25(-3.60%)
Sep 25, 2008 6.899 6.899 6.736 6.837 1,059,083 +0.12(+1.83%)
Sep 24, 2008 6.719 6.788 6.588 6.714 300,180 +0.03(+0.52%)
Sep 23, 2008 6.963 6.969 6.672 6.680 1,141,579 -0.53(-7.32%)
Sep 22, 2008 7.190 7.219 7.027 7.207 2,208,391 -0.03(-0.41%)
Sep 19, 2008 7.012 7.379 6.874 7.236 0 +0.71(+10.83%)
Sep 18, 2008 6.182 6.574 6.092 6.529 628,897 +0.36(+5.79%)
Sep 17, 2008 6.078 6.317 5.820 6.172 1,134,550 -0.05(-0.87%)
Sep 16, 2008 6.160 6.246 5.918 6.226 855,888 -0.09(-1.40%)
Sep 15, 2008 6.305 6.460 6.251 6.315 592,726 -0.30(-4.51%)
Sep 12, 2008 6.670 6.670 6.510 6.613 0 -0.02(-0.33%)
Sep 11, 2008 6.551 6.670 6.480 6.635 323,424 -0.16(-2.29%)
Sep 10, 2008 6.630 6.810 6.630 6.790 275,443 +0.17(+2.57%)
Sep 09, 2008 6.813 6.884 6.603 6.620 328,201 -0.41(-5.88%)
Sep 08, 2008 7.066 7.291 6.959 7.034 704,176 +0.27(+3.93%)
Sep 05, 2008 6.660 6.795 6.620 6.768 0 +0.02(+0.33%)
Sep 04, 2008 6.877 6.887 6.692 6.746 845,193 -0.14(-2.00%)
Sep 03, 2008 6.805 6.894 6.805 6.884 268,774 -0.03(-0.46%)
Sep 02, 2008 7.000 7.101 6.901 6.916 368,288 -0.18(-2.53%)
Aug 29, 2008 7.130 7.130 6.985 7.096 0 +0.05(+0.73%)
Aug 28, 2008 7.015 7.076 6.948 7.044 289,291 +0.03(+0.39%)
Aug 27, 2008 6.906 7.017 6.906 7.017 430,401 +0.15(+2.15%)
Aug 26, 2008 6.845 6.904 6.837 6.869 172,840 +0.04(+0.65%)
Aug 25, 2008 6.899 6.899 6.776 6.825 467,030 -0.05(-0.79%)
Aug 22, 2008 6.761 6.879 6.652 6.879 0 +0.04(+0.61%)
Aug 21, 2008 6.781 6.864 6.778 6.837 195,106 -0.07(-1.00%)
Aug 20, 2008 6.852 6.946 6.822 6.906 606,907 +0.23(+3.39%)
Aug 19, 2008 6.680 6.704 6.652 6.680 256,992 -0.06(-0.95%)
Aug 18, 2008 6.956 6.956 6.739 6.744 371,657 -0.24(-3.46%)
Aug 15, 2008 7.005 7.033 6.916 6.985 0 -0.07(-1.05%)
Aug 14, 2008 6.938 7.121 6.938 7.059 227,117 +0.06(+0.81%)
Aug 13, 2008 7.032 7.066 6.948 7.002 288,430 -0.10(-1.39%)
Aug 12, 2008 7.268 7.268 7.066 7.101 554,165 -0.17(-2.37%)
Aug 11, 2008 7.291 7.342 7.271 7.273 274,680 -0.18(-2.45%)
Aug 08, 2008 7.320 7.480 7.315 7.456 570,156 -0.01(-0.20%)
Aug 07, 2008 7.438 7.539 7.431 7.471 241,634 -0.13(-1.75%)
Aug 06, 2008 7.579 7.628 7.490 7.604 130,237 +0.02(+0.33%)
Aug 05, 2008 7.399 7.581 7.399 7.579 227,052 +0.17(+2.29%)
Aug 04, 2008 7.389 7.500 7.335 7.409 366,900 -0.00(-0.07%)
Aug 01, 2008 7.438 7.493 7.389 7.414 94,801 +0.00(+0.07%)
Jul 31, 2008 7.342 7.409 7.239 7.409 364,103 -0.04(-0.60%)
Jul 30, 2008 7.367 7.463 7.310 7.453 372,537 +0.06(+0.83%)
Jul 29, 2008 7.392 7.397 7.310 7.392 504,707 +0.10(+1.35%)
Jul 28, 2008 7.673 7.673 7.256 7.293 373,848 -0.35(-4.61%)
Jul 25, 2008 7.633 7.705 7.608 7.645 119,749 +0.08(+1.04%)
Jul 24, 2008 7.912 7.912 7.549 7.567 352,768 -0.27(-3.40%)
Jul 23, 2008 7.675 7.887 7.650 7.833 374,908 +0.19(+2.45%)
Jul 22, 2008 7.436 7.660 7.379 7.645 277,720 +0.19(+2.54%)
Jul 21, 2008 7.436 7.490 7.387 7.456 283,568 +0.12(+1.68%)
Jul 18, 2008 7.394 7.441 7.305 7.333 268,644 -0.10(-1.39%)
Jul 17, 2008 7.360 7.471 7.345 7.436 213,678 +0.10(+1.41%)
Jul 16, 2008 7.074 7.360 7.012 7.333 307,733 +0.18(+2.59%)
Jul 15, 2008 7.202 7.219 7.012 7.148 539,489 -0.21(-2.88%)
Jul 14, 2008 7.542 7.557 7.345 7.360 256,489 -0.10(-1.29%)
Jul 11, 2008 7.547 7.547 7.360 7.456 424,699 -0.11(-1.50%)
Jul 10, 2008 7.638 7.638 7.448 7.569 301,300 +0.04(+0.52%)
Jul 09, 2008 7.626 7.700 7.493 7.530 282,553 -0.06(-0.78%)
Jul 08, 2008 7.421 7.628 7.421 7.589 568,488 -0.06(-0.84%)
Jul 07, 2008 7.500 7.692 7.500 7.653 747,230 +0.27(+3.71%)
Jul 04, 2008 7.384 7.438 7.362 7.379 211,012 +0.00(+0.00%)
Jul 03, 2008 7.384 7.438 7.362 7.379 211,012 +0.01(+0.20%)
Jul 02, 2008 7.466 7.475 7.355 7.365 510,263 -0.04(-0.53%)
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.