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 30, 2009 4.364 4.413 4.349 4.349 397,437 +0.01(+0.34%)
Apr 29, 2009 4.302 4.339 4.272 4.334 1,088,131 +0.11(+2.68%)
Apr 28, 2009 4.142 4.257 4.142 4.221 690,466 -0.00(-0.06%)
Apr 27, 2009 4.263 4.299 4.206 4.223 396,211 -0.14(-3.27%)
Apr 24, 2009 4.364 4.378 4.336 4.366 286,685 +0.05(+1.26%)
Apr 23, 2009 4.285 4.324 4.275 4.312 378,146 +0.04(+0.98%)
Apr 22, 2009 4.292 4.329 4.216 4.270 773,311 -0.09(-2.09%)
Apr 21, 2009 4.189 4.361 4.102 4.361 473,707 +0.16(+3.81%)
Apr 20, 2009 4.359 4.359 4.189 4.201 934,106 -0.17(-3.94%)
Apr 17, 2009 4.339 4.401 4.292 4.373 925,591 -0.00(-0.11%)
Apr 16, 2009 4.413 4.445 4.366 4.378 1,125,986 -0.03(-0.67%)
Apr 15, 2009 4.371 4.420 4.322 4.408 416,310 +0.06(+1.36%)
Apr 14, 2009 4.361 4.391 4.250 4.349 467,400 -0.01(-0.28%)
Apr 13, 2009 4.287 4.361 4.211 4.361 606,359 +0.16(+3.81%)
Apr 09, 2009 4.221 4.226 4.162 4.201 591,208 +0.16(+4.03%)
Apr 08, 2009 4.019 4.083 3.991 4.038 356,441 +0.03(+0.80%)
Apr 07, 2009 4.105 4.105 3.977 4.006 277,399 -0.13(-3.10%)
Apr 06, 2009 4.176 4.176 4.043 4.134 233,898 -0.03(-0.65%)
Apr 03, 2009 4.171 4.184 4.137 4.162 404,373 +0.02(+0.42%)
Apr 02, 2009 4.191 4.272 4.132 4.144 709,055 +0.12(+3.00%)
Apr 01, 2009 3.767 4.058 3.767 4.024 498,570 +0.18(+4.61%)
Mar 31, 2009 3.757 3.861 3.757 3.846 311,357 +0.12(+3.24%)
Mar 30, 2009 3.760 3.770 3.659 3.725 280,337 -0.29(-7.24%)
Mar 26, 2009 3.898 4.026 3.898 4.016 511,769 +0.16(+4.09%)
Mar 25, 2009 3.890 3.918 3.780 3.858 565,192 +0.04(+1.16%)
Mar 24, 2009 3.831 3.876 3.809 3.814 641,170 -0.13(-3.19%)
Mar 23, 2009 3.895 3.942 3.881 3.940 739,669 +0.29(+7.97%)
Mar 20, 2009 3.602 3.757 3.600 3.649 320,051 -0.05(-1.27%)
Mar 19, 2009 3.752 3.782 3.678 3.696 563,541 -0.09(-2.47%)
Mar 18, 2009 3.817 3.817 3.706 3.789 806,576 -0.03(-0.77%)
Mar 17, 2009 3.706 3.821 3.706 3.819 347,930 +0.08(+2.11%)
Mar 16, 2009 3.740 3.828 3.733 3.740 404,069 +0.00(+0.00%)
Mar 13, 2009 3.789 3.793 3.720 3.740 0 +0.01(+0.33%)
Mar 12, 2009 3.647 3.740 3.595 3.728 1,608,419 +0.08(+2.16%)
Mar 11, 2009 3.659 3.733 3.573 3.649 2,912,584 -0.02(-0.60%)
Mar 10, 2009 3.511 3.681 3.511 3.671 1,230,139 +0.16(+4.49%)
Mar 09, 2009 3.607 3.607 3.501 3.514 2,004,112 -0.10(-2.86%)
Mar 06, 2009 3.523 3.617 3.523 3.617 0 +0.02(+0.69%)
Mar 05, 2009 3.691 3.691 3.526 3.592 471,860 -0.10(-2.67%)
Mar 04, 2009 3.711 3.713 3.622 3.691 1,406,681 +0.26(+7.54%)
Mar 02, 2009 3.474 3.548 3.425 3.432 865,345 -0.12(-3.26%)
Feb 27, 2009 3.632 3.632 3.496 3.548 0 -0.08(-2.31%)
Feb 26, 2009 3.720 3.777 3.618 3.632 486,358 -0.06(-1.54%)
Feb 25, 2009 3.644 3.767 3.634 3.688 1,467,832 -0.07(-1.77%)
Feb 24, 2009 3.622 3.770 3.543 3.755 2,374,356 +0.14(+3.89%)
Feb 23, 2009 3.637 3.671 3.612 3.615 932,661 +0.03(+0.82%)
Feb 20, 2009 3.575 3.634 3.464 3.585 1,190,952 -0.13(-3.58%)
Feb 19, 2009 3.748 3.841 3.698 3.718 1,625,721 -0.03(-0.79%)
Feb 18, 2009 3.661 3.755 3.617 3.748 954,294 +0.09(+2.42%)
Feb 17, 2009 3.794 3.807 3.624 3.659 1,239,579 -0.32(-7.94%)
Feb 13, 2009 3.817 4.009 3.809 3.974 0 +0.16(+4.20%)
Feb 12, 2009 3.817 3.829 3.701 3.814 399,641 -0.04(-1.02%)
Feb 11, 2009 3.893 3.893 3.792 3.854 459,047 +0.06(+1.56%)
Feb 10, 2009 3.940 3.940 3.757 3.794 903,479 -0.10(-2.59%)
Feb 09, 2009 3.972 4.006 3.881 3.895 1,230,670 -0.08(-1.92%)
Feb 06, 2009 3.942 4.056 3.902 3.972 1,235,411 +0.05(+1.26%)
Feb 05, 2009 3.873 3.974 3.804 3.922 691,716 +0.01(+0.38%)
Feb 04, 2009 3.890 3.967 3.883 3.908 862,889 +0.05(+1.21%)
Feb 03, 2009 3.681 3.861 3.666 3.861 522,057 +0.23(+6.24%)
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.