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, 2010 7.123 7.123 7.022 7.032 365,707 -0.07(-1.04%)
Apr 29, 2010 7.130 7.130 7.059 7.106 219,369 +0.02(+0.24%)
Apr 28, 2010 7.049 7.096 7.032 7.089 290,541 +0.07(+0.95%)
Apr 27, 2010 7.096 7.143 7.022 7.022 391,321 -0.16(-2.23%)
Apr 26, 2010 7.155 7.217 7.155 7.182 178,230 +0.05(+0.76%)
Apr 23, 2010 7.084 7.128 7.066 7.128 152,494 +0.03(+0.49%)
Apr 22, 2010 7.012 7.094 6.999 7.094 257,986 +0.03(+0.49%)
Apr 21, 2010 7.047 7.126 7.037 7.059 321,865 -0.05(-0.66%)
Apr 20, 2010 7.042 7.130 7.037 7.106 147,506 +0.08(+1.16%)
Apr 19, 2010 7.017 7.047 6.968 7.025 241,216 -0.05(-0.70%)
Apr 16, 2010 7.190 7.192 7.074 7.074 374,185 -0.17(-2.35%)
Apr 15, 2010 7.204 7.244 7.177 7.244 353,348 +0.05(+0.68%)
Apr 14, 2010 7.143 7.204 7.143 7.195 398,090 +0.10(+1.39%)
Apr 13, 2010 7.084 7.108 7.061 7.096 187,585 -0.03(-0.48%)
Apr 12, 2010 7.145 7.185 7.121 7.130 267,849 -0.03(-0.48%)
Apr 09, 2010 7.135 7.165 7.121 7.165 180,235 +0.09(+1.32%)
Apr 08, 2010 7.032 7.071 6.968 7.071 248,611 +0.05(+0.74%)
Apr 07, 2010 7.029 7.047 6.995 7.020 268,701 -0.03(-0.38%)
Apr 06, 2010 7.025 7.058 7.025 7.047 265,142 -0.03(-0.49%)
Apr 05, 2010 7.098 7.167 7.071 7.081 405,278 +0.07(+0.95%)
Apr 01, 2010 6.946 7.015 7.015 7.015 423,721 +0.14(+2.01%)
Mar 31, 2010 6.874 6.904 6.869 6.877 356,664 -0.02(-0.32%)
Mar 30, 2010 6.899 6.911 6.887 6.899 353,916 +0.04(+0.61%)
Mar 29, 2010 6.810 6.862 6.808 6.857 142,453 +0.08(+1.24%)
Mar 26, 2010 6.788 6.813 6.746 6.773 297,002 +0.00(+0.04%)
Mar 25, 2010 6.667 6.832 6.667 6.771 401,873 -0.00(-0.03%)
Mar 24, 2010 6.800 6.825 6.758 6.773 488,009 -0.08(-1.23%)
Mar 23, 2010 6.820 6.877 6.820 6.857 204,498 +0.00(+0.00%)
Mar 22, 2010 6.872 6.872 6.790 6.857 503,371 -0.03(-0.46%)
Mar 19, 2010 6.931 6.958 6.887 6.889 576,630 -0.07(-0.99%)
Mar 18, 2010 6.958 6.995 6.887 6.958 214,701 +0.02(+0.28%)
Mar 17, 2010 6.840 6.972 6.840 6.938 472,964 +0.10(+1.48%)
Mar 16, 2010 6.835 6.887 6.800 6.837 525,065 +0.02(+0.25%)
Mar 15, 2010 6.800 6.835 6.800 6.820 306,260 -0.09(-1.32%)
Mar 12, 2010 6.941 6.985 6.899 6.911 182,484 -0.07(-0.95%)
Mar 11, 2010 6.869 6.980 6.827 6.978 842,076 +0.08(+1.18%)
Mar 10, 2010 6.850 6.896 6.837 6.896 122,651 +0.03(+0.39%)
Mar 09, 2010 6.845 6.894 6.805 6.869 193,012 +0.01(+0.22%)
Mar 08, 2010 6.872 6.872 6.818 6.855 270,609 +0.05(+0.72%)
Mar 05, 2010 6.734 6.805 6.704 6.805 327,925 +0.14(+2.15%)
Mar 04, 2010 6.702 6.709 6.620 6.662 167,584 -0.05(-0.81%)
Mar 03, 2010 6.773 6.773 6.680 6.717 182,739 +0.00(+0.00%)
Mar 02, 2010 6.724 6.734 6.667 6.717 447,034 +0.01(+0.18%)
Mar 01, 2010 6.655 6.714 6.655 6.704 255,998 +0.09(+1.42%)
Feb 26, 2010 6.522 6.625 6.522 6.611 111,413 +0.10(+1.59%)
Feb 25, 2010 6.470 6.517 6.450 6.507 123,492 -0.03(-0.45%)
Feb 24, 2010 6.446 6.561 6.446 6.537 156,200 +0.05(+0.84%)
Feb 23, 2010 6.547 6.583 6.460 6.482 126,686 -0.05(-0.79%)
Feb 22, 2010 6.574 6.574 6.522 6.534 153,680 -0.01(-0.19%)
Feb 19, 2010 6.529 6.554 6.409 6.547 178,040 -0.04(-0.64%)
Feb 18, 2010 6.551 6.596 6.534 6.588 137,461 +0.01(+0.15%)
Feb 17, 2010 6.603 6.652 6.529 6.579 187,975 +0.02(+0.30%)
Feb 16, 2010 6.549 6.571 6.438 6.559 248,152 +0.13(+1.99%)
Feb 12, 2010 6.428 6.431 6.431 6.431 321,037 -0.14(-2.12%)
Feb 11, 2010 6.453 6.574 6.453 6.570 197,606 +0.12(+1.85%)
Feb 10, 2010 6.470 6.492 6.362 6.450 132,161 +0.05(+0.85%)
Feb 09, 2010 6.337 6.433 6.337 6.396 444,923 +0.11(+1.80%)
Feb 08, 2010 6.280 6.386 6.268 6.283 254,362 -0.03(-0.47%)
Feb 05, 2010 6.389 6.586 6.172 6.312 1,060,090 -0.14(-2.18%)
Feb 04, 2010 6.630 6.648 6.436 6.453 742,039 -0.32(-4.69%)
Feb 03, 2010 6.830 6.830 6.749 6.771 335,474 +0.00(+0.07%)
Feb 02, 2010 6.665 6.812 6.661 6.766 483,249 +0.04(+0.59%)
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.