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

China Fund (NY: CHN )

11.16 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 6.781 6.800 6.652 6.776 155,851 -0.03(-0.47%)
Apr 28, 2005 7.034 7.047 6.776 6.808 131,905 -0.28(-3.90%)
Apr 27, 2005 7.059 7.084 6.997 7.084 107,959 +0.00(+0.00%)
Apr 26, 2005 7.128 7.128 7.074 7.084 84,013 -0.02(-0.28%)
Apr 25, 2005 7.039 7.106 7.025 7.103 104,306 +0.06(+0.91%)
Apr 22, 2005 6.936 7.064 6.924 7.039 143,269 +0.05(+0.78%)
Apr 21, 2005 6.948 7.022 6.924 6.985 170,868 +0.07(+0.96%)
Apr 20, 2005 6.973 7.096 6.904 6.919 191,973 +0.01(+0.11%)
Apr 19, 2005 6.652 6.924 6.652 6.911 238,647 +0.32(+4.86%)
Apr 18, 2005 6.583 6.603 6.517 6.591 226,065 +0.01(+0.11%)
Apr 15, 2005 6.889 6.948 6.581 6.583 411,545 -0.35(-5.11%)
Apr 14, 2005 7.123 7.123 6.901 6.938 213,889 -0.21(-2.93%)
Apr 13, 2005 7.084 7.195 7.084 7.148 208,613 +0.06(+0.90%)
Apr 12, 2005 7.121 7.190 7.047 7.084 191,973 -0.02(-0.31%)
Apr 11, 2005 7.305 7.305 7.047 7.106 393,281 -0.21(-2.93%)
Apr 08, 2005 7.318 7.392 7.296 7.320 74,678 +0.00(+0.03%)
Apr 07, 2005 7.416 7.416 7.281 7.318 138,399 -0.10(-1.33%)
Apr 06, 2005 7.411 7.441 7.392 7.416 95,783 +0.01(+0.20%)
Apr 05, 2005 7.392 7.441 7.392 7.402 101,465 +0.01(+0.13%)
Apr 04, 2005 7.466 7.475 7.323 7.392 140,834 -0.09(-1.15%)
Apr 01, 2005 7.453 7.564 7.453 7.478 91,725 +0.05(+0.63%)
Mar 31, 2005 7.441 7.441 7.379 7.431 118,512 +0.00(+0.07%)
Mar 30, 2005 7.330 7.490 7.330 7.426 150,169 +0.06(+0.80%)
Mar 29, 2005 7.392 7.490 7.342 7.367 111,206 -0.05(-0.66%)
Mar 28, 2005 7.429 7.466 7.347 7.416 182,232 -0.02(-0.30%)
Mar 24, 2005 7.589 7.589 7.394 7.438 308,050 -0.18(-2.33%)
Mar 23, 2005 7.764 7.769 7.586 7.616 262,187 -0.18(-2.28%)
Mar 22, 2005 7.828 7.872 7.761 7.793 104,306 -0.03(-0.44%)
Mar 21, 2005 7.692 7.855 7.692 7.828 184,261 +0.09(+1.21%)
Mar 18, 2005 7.737 7.786 7.687 7.734 94,971 -0.01(-0.19%)
Mar 17, 2005 7.786 7.798 7.688 7.749 211,860 +0.01(+0.16%)
Mar 16, 2005 7.764 7.786 7.687 7.737 165,998 -0.06(-0.82%)
Mar 15, 2005 7.909 7.934 7.761 7.801 159,504 -0.13(-1.68%)
Mar 14, 2005 8.106 8.106 7.899 7.934 124,194 -0.20(-2.42%)
Mar 11, 2005 8.128 8.192 8.094 8.131 63,314 -0.05(-0.57%)
Mar 10, 2005 8.303 8.306 8.057 8.178 115,265 -0.13(-1.51%)
Mar 09, 2005 8.293 8.316 8.155 8.303 226,471 +0.06(+0.72%)
Mar 08, 2005 8.170 8.266 8.170 8.244 160,315 +0.08(+0.94%)
Mar 07, 2005 8.010 8.192 7.995 8.168 323,067 +0.16(+1.97%)
Mar 04, 2005 8.106 8.106 8.008 8.010 89,289 -0.10(-1.19%)
Mar 03, 2005 8.032 8.133 8.032 8.106 124,600 +0.12(+1.45%)
Mar 02, 2005 8.279 8.279 7.946 7.990 271,522 -0.31(-3.74%)
Mar 01, 2005 8.217 8.303 8.207 8.301 146,922 +0.09(+1.05%)
Feb 28, 2005 8.306 8.316 8.180 8.215 174,521 -0.06(-0.71%)
Feb 25, 2005 8.229 8.303 8.217 8.274 199,278 +0.11(+1.30%)
Feb 24, 2005 7.946 8.168 7.850 8.168 411,951 +0.30(+3.76%)
Feb 23, 2005 7.909 7.946 7.860 7.872 102,277 -0.01(-0.19%)
Feb 22, 2005 8.032 8.032 7.884 7.887 184,667 -0.08(-1.05%)
Feb 18, 2005 8.027 8.131 7.971 7.971 77,925 +0.00(+0.06%)
Feb 17, 2005 8.289 8.291 7.958 7.966 161,533 -0.26(-3.17%)
Feb 16, 2005 8.104 8.279 8.104 8.227 312,514 +0.14(+1.74%)
Feb 15, 2005 8.106 8.126 8.057 8.086 132,311 +0.07(+0.83%)
Feb 14, 2005 7.855 8.069 7.855 8.020 148,545 +0.21(+2.75%)
Feb 11, 2005 7.724 7.860 7.643 7.806 101,059 +0.08(+1.05%)
Feb 10, 2005 7.958 7.958 7.700 7.724 239,865 -0.29(-3.57%)
Feb 09, 2005 8.163 8.229 8.010 8.010 185,479 -0.15(-1.87%)
Feb 08, 2005 8.136 8.229 8.131 8.163 161,533 +0.05(+0.67%)
Feb 07, 2005 8.136 8.254 8.106 8.109 239,053 +0.03(+0.34%)
Feb 04, 2005 7.958 8.082 7.958 8.082 164,374 +0.16(+2.02%)
Feb 03, 2005 7.875 7.958 7.835 7.921 243,923 -0.04(-0.46%)
Feb 02, 2005 7.774 7.983 7.774 7.958 215,919 +0.19(+2.44%)
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.