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

China Fund (NY: CHN )

10.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jan 31, 2006 7.387 7.402 7.158 7.195 476,483 -0.13(-1.82%)
Jan 30, 2006 7.256 7.392 7.224 7.328 662,368 +0.08(+1.05%)
Jan 27, 2006 7.047 7.293 7.047 7.251 568,614 +0.21(+2.97%)
Jan 26, 2006 7.318 7.387 7.037 7.042 726,495 -0.28(-3.77%)
Jan 25, 2006 7.392 7.527 7.293 7.318 503,676 -0.12(-1.62%)
Jan 24, 2006 7.305 7.438 7.207 7.438 577,543 +0.19(+2.66%)
Jan 23, 2006 7.177 7.318 7.150 7.246 367,306 +0.02(+0.27%)
Jan 20, 2006 7.488 7.503 7.207 7.227 907,510 -0.26(-3.49%)
Jan 19, 2006 7.130 7.576 7.130 7.488 1,703,002 +0.40(+5.63%)
Jan 18, 2006 6.948 7.093 6.914 7.089 505,299 -0.05(-0.69%)
Jan 17, 2006 7.022 7.140 6.901 7.138 578,760 +0.11(+1.54%)
Jan 13, 2006 6.837 7.039 6.788 7.029 564,149 +0.06(+0.81%)
Jan 12, 2006 7.293 7.441 6.924 6.973 1,966,813 -0.21(-2.92%)
Jan 11, 2006 7.094 7.207 7.015 7.182 913,192 +0.16(+2.28%)
Jan 10, 2006 7.022 7.022 6.763 7.022 1,306,879 -0.00(-0.07%)
Jan 09, 2006 6.798 7.034 6.776 7.027 2,162,845 +0.31(+4.58%)
Jan 06, 2006 6.554 6.768 6.554 6.719 1,755,358 +0.24(+3.73%)
Jan 05, 2006 6.453 6.505 6.396 6.478 1,265,887 +0.10(+1.54%)
Jan 04, 2006 6.061 6.391 6.061 6.379 1,235,853 +0.28(+4.52%)
Jan 03, 2006 5.741 6.110 5.741 6.103 829,178 +0.39(+6.86%)
Dec 30, 2005 5.802 5.864 5.682 5.711 476,077 -0.07(-1.28%)
Dec 29, 2005 5.852 5.852 5.768 5.785 410,327 +0.06(+1.03%)
Dec 28, 2005 5.563 5.736 5.563 5.726 409,516 +0.16(+2.92%)
Dec 27, 2005 5.559 5.608 5.551 5.563 229,312 -0.02(-0.36%)
Dec 23, 2005 5.640 5.640 5.556 5.584 478,918 -0.02(-0.43%)
Dec 22, 2005 5.630 5.655 5.544 5.608 691,996 -0.11(-1.85%)
Dec 21, 2005 5.793 5.793 5.684 5.714 372,988 -0.08(-1.36%)
Dec 20, 2005 5.790 5.839 5.778 5.793 513,417 +0.03(+0.47%)
Dec 19, 2005 5.741 5.862 5.741 5.765 364,871 -0.60(-9.48%)
Dec 16, 2005 6.406 6.406 6.369 6.369 304,397 -0.03(-0.46%)
Dec 15, 2005 6.455 6.467 6.394 6.399 308,456 -0.03(-0.50%)
Dec 14, 2005 6.468 6.517 6.418 6.431 252,852 -0.07(-1.14%)
Dec 13, 2005 6.492 6.549 6.482 6.505 324,284 -0.01(-0.19%)
Dec 12, 2005 6.394 6.524 6.394 6.517 458,625 +0.10(+1.61%)
Dec 09, 2005 6.369 6.418 6.369 6.413 448,073 +0.06(+0.93%)
Dec 08, 2005 6.406 6.428 6.354 6.354 194,408 -0.04(-0.62%)
Dec 07, 2005 6.409 6.428 6.369 6.394 227,689 -0.01(-0.19%)
Dec 06, 2005 6.423 6.428 6.399 6.406 386,787 +0.01(+0.12%)
Dec 05, 2005 6.381 6.430 6.357 6.399 545,886 +0.04(+0.66%)
Dec 02, 2005 6.308 6.406 6.308 6.357 480,136 +0.09(+1.42%)
Dec 01, 2005 6.130 6.283 6.123 6.268 533,710 +0.16(+2.66%)
Nov 30, 2005 6.110 6.110 6.088 6.106 202,525 +0.00(+0.00%)
Nov 29, 2005 6.110 6.115 6.088 6.106 183,856 -0.01(-0.20%)
Nov 28, 2005 6.093 6.120 6.088 6.118 324,690 +0.04(+0.61%)
Nov 25, 2005 6.093 6.103 6.073 6.081 36,933 -0.01(-0.16%)
Nov 23, 2005 6.037 6.110 6.022 6.091 226,065 +0.04(+0.65%)
Nov 22, 2005 6.056 6.078 6.049 6.051 148,951 -0.02(-0.28%)
Nov 21, 2005 6.049 6.073 6.049 6.069 293,033 +0.04(+0.74%)
Nov 18, 2005 5.963 6.037 5.963 6.024 236,212 +0.08(+1.41%)
Nov 17, 2005 5.889 5.960 5.889 5.940 103,089 +0.03(+0.46%)
Nov 16, 2005 5.913 5.936 5.874 5.913 105,118 -0.02(-0.41%)
Nov 15, 2005 5.889 5.938 5.864 5.938 199,684 -0.01(-0.21%)
Nov 14, 2005 6.056 6.061 5.950 5.950 142,052 -0.09(-1.51%)
Nov 11, 2005 6.078 6.098 5.963 6.041 173,709 -0.04(-0.61%)
Nov 10, 2005 6.002 6.098 6.002 6.078 231,747 +0.09(+1.52%)
Nov 09, 2005 5.950 6.009 5.931 5.987 136,370 -0.01(-0.21%)
Nov 08, 2005 5.982 6.024 5.950 6.000 185,885 +0.01(+0.20%)
Nov 07, 2005 6.012 6.071 5.987 5.987 112,424 -0.05(-0.81%)
Nov 04, 2005 6.096 6.098 6.024 6.037 170,868 -0.07(-1.09%)
Nov 03, 2005 6.155 6.160 6.098 6.103 174,927 -0.03(-0.52%)
Nov 02, 2005 6.155 6.155 6.098 6.135 144,893 +0.03(+0.48%)
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.