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 30, 2009 5.911 5.953 5.858 5.950 265,690 +0.05(+0.84%)
Sep 29, 2009 5.955 5.955 5.876 5.901 539,688 -0.02(-0.41%)
Sep 28, 2009 5.849 5.962 5.849 5.925 247,941 +0.06(+1.04%)
Sep 25, 2009 5.802 5.876 5.790 5.864 299,811 +0.05(+0.89%)
Sep 24, 2009 5.911 5.911 5.793 5.812 245,774 -0.11(-1.91%)
Sep 23, 2009 5.958 5.985 5.926 5.926 292,294 -0.03(-0.45%)
Sep 22, 2009 5.940 5.973 5.926 5.952 149,077 +0.04(+0.66%)
Sep 21, 2009 5.899 5.921 5.857 5.913 272,589 +0.00(+0.00%)
Sep 18, 2009 5.938 5.963 5.899 5.913 636,024 -0.03(-0.58%)
Sep 17, 2009 5.968 6.014 5.936 5.948 354,330 +0.02(+0.42%)
Sep 16, 2009 5.968 5.975 5.899 5.923 463,581 +0.03(+0.59%)
Sep 15, 2009 5.869 5.923 5.864 5.889 298,833 +0.04(+0.76%)
Sep 14, 2009 5.822 5.852 5.803 5.844 311,560 -0.02(-0.38%)
Sep 11, 2009 5.886 5.921 5.854 5.867 264,212 -0.02(-0.29%)
Sep 10, 2009 5.906 5.913 5.834 5.884 213,731 -0.01(-0.21%)
Sep 09, 2009 5.896 5.926 5.852 5.896 252,881 +0.01(+0.17%)
Sep 08, 2009 5.778 5.886 5.746 5.886 445,329 +0.16(+2.84%)
Sep 04, 2009 5.664 5.724 5.650 5.724 245,336 +0.12(+2.11%)
Sep 03, 2009 5.514 5.605 5.512 5.605 189,984 +0.15(+2.71%)
Sep 02, 2009 5.453 5.492 5.421 5.457 213,906 +0.01(+0.14%)
Sep 01, 2009 5.425 5.513 5.425 5.450 651,901 +0.03(+0.50%)
Aug 31, 2009 5.453 5.467 5.421 5.423 607,828 -0.07(-1.30%)
Aug 28, 2009 5.504 5.529 5.487 5.495 262,459 +0.00(+0.06%)
Aug 27, 2009 5.494 5.497 5.421 5.492 235,554 -0.02(-0.28%)
Aug 26, 2009 5.438 5.546 5.438 5.507 145,506 +0.02(+0.31%)
Aug 25, 2009 5.556 5.595 5.490 5.490 204,859 -0.05(-0.98%)
Aug 24, 2009 5.544 5.591 5.499 5.544 371,178 +0.05(+0.99%)
Aug 21, 2009 5.517 5.522 5.440 5.490 362,301 -0.02(-0.40%)
Aug 20, 2009 5.448 5.512 5.443 5.512 225,814 +0.11(+2.05%)
Aug 19, 2009 5.285 5.421 5.285 5.401 354,590 -0.05(-0.95%)
Aug 18, 2009 5.349 5.457 5.347 5.453 392,721 +0.11(+2.05%)
Aug 17, 2009 5.411 5.418 5.273 5.343 778,157 -0.26(-4.72%)
Aug 14, 2009 5.642 5.665 5.544 5.608 376,860 -0.12(-2.11%)
Aug 13, 2009 5.664 5.731 5.625 5.729 211,166 +0.11(+1.97%)
Aug 12, 2009 5.662 5.716 5.593 5.618 677,945 -0.08(-1.47%)
Aug 11, 2009 5.773 5.773 5.660 5.701 358,977 -0.07(-1.27%)
Aug 10, 2009 5.763 5.795 5.748 5.775 321,240 +0.06(+1.02%)
Aug 07, 2009 5.632 5.778 5.632 5.716 343,457 -0.04(-0.73%)
Aug 06, 2009 5.741 5.758 5.719 5.758 353,096 +0.07(+1.30%)
Aug 05, 2009 5.672 5.711 5.667 5.684 339,752 -0.07(-1.16%)
Aug 04, 2009 5.780 5.827 5.733 5.751 385,314 -0.07(-1.27%)
Aug 03, 2009 5.726 5.825 5.719 5.825 464,465 +0.18(+3.23%)
Jul 31, 2009 5.554 5.652 5.554 5.642 542,493 +0.05(+0.93%)
Jul 30, 2009 5.642 5.657 5.582 5.591 300,513 +0.05(+0.93%)
Jul 29, 2009 5.615 5.615 5.497 5.539 693,599 -0.18(-3.23%)
Jul 28, 2009 5.721 5.738 5.660 5.724 571,337 +0.06(+1.13%)
Jul 27, 2009 5.667 5.692 5.618 5.660 250,782 -0.00(-0.09%)
Jul 24, 2009 5.692 5.694 5.596 5.664 1,988 -0.01(-0.17%)
Jul 23, 2009 5.544 5.719 5.534 5.674 426,221 +0.17(+3.04%)
Jul 22, 2009 5.329 5.507 5.329 5.507 671,224 +0.09(+1.68%)
Jul 21, 2009 5.480 5.509 5.307 5.416 1,021,054 -0.09(-1.70%)
Jul 20, 2009 5.490 5.509 5.433 5.509 489,312 +0.12(+2.15%)
Jul 17, 2009 5.418 5.421 5.366 5.393 313,330 +0.02(+0.41%)
Jul 16, 2009 5.393 5.393 5.295 5.371 357,894 +0.02(+0.37%)
Jul 15, 2009 5.324 5.361 5.324 5.352 397,583 +0.09(+1.64%)
Jul 14, 2009 5.177 5.295 5.177 5.265 385,233 +0.09(+1.71%)
Jul 13, 2009 5.113 5.186 5.110 5.177 140,550 +0.01(+0.19%)
Jul 10, 2009 5.125 5.172 4.985 5.167 395,659 +0.02(+0.33%)
Jul 09, 2009 5.145 5.184 5.130 5.150 472,696 +0.05(+0.97%)
Jul 08, 2009 5.105 5.115 5.071 5.100 681,651 +0.00(+0.10%)
Jul 07, 2009 5.090 5.125 5.090 5.095 371,640 -0.05(-1.05%)
Jul 06, 2009 5.026 5.157 5.026 5.150 282,996 +0.00(+0.02%)
Jul 02, 2009 5.169 5.169 5.105 5.148 405,928 -0.07(-1.39%)
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.