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

China Fund (NY: CHN )

11.89 +0.23 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2014 7.925 7.970 7.852 7.963 34,858 -0.01(-0.15%)
Jan 30, 2014 7.974 7.974 7.917 7.974 43,424 +0.04(+0.52%)
Jan 29, 2014 7.982 7.982 7.897 7.933 87,727 -0.08(-1.02%)
Jan 28, 2014 7.921 8.060 7.892 8.015 188,105 +0.07(+0.87%)
Jan 27, 2014 7.982 7.982 7.864 7.946 102,392 -0.06(-0.72%)
Jan 24, 2014 8.269 8.269 7.987 8.003 130,592 -0.24(-2.93%)
Jan 23, 2014 8.256 8.273 8.207 8.244 96,971 -0.08(-0.98%)
Jan 22, 2014 8.297 8.346 8.293 8.326 87,422 +0.08(+0.94%)
Jan 21, 2014 8.301 8.367 8.216 8.248 72,023 -0.05(-0.64%)
Jan 17, 2014 8.301 8.301 8.301 8.301 74,828 +0.02(+0.30%)
Jan 16, 2014 8.322 8.359 8.220 8.277 148,942 -0.04(-0.44%)
Jan 15, 2014 8.289 8.342 8.277 8.314 126,699 -0.02(-0.29%)
Jan 14, 2014 8.273 8.359 8.267 8.338 70,830 +0.09(+1.04%)
Jan 13, 2014 8.265 8.289 8.212 8.252 259,908 -0.05(-0.58%)
Jan 10, 2014 8.318 8.330 8.277 8.301 91,752 +0.00(+0.04%)
Jan 09, 2014 8.330 8.355 8.281 8.297 181,564 -0.07(-0.88%)
Jan 08, 2014 8.420 8.445 8.355 8.371 99,113 -0.02(-0.20%)
Jan 07, 2014 8.367 8.424 8.363 8.387 107,562 +0.00(+0.05%)
Jan 06, 2014 8.400 8.469 8.375 8.383 118,417 -0.05(-0.63%)
Jan 03, 2014 8.477 8.526 8.416 8.436 83,348 -0.00(-0.05%)
Jan 02, 2014 8.461 8.608 8.440 8.440 96,562 -0.07(-0.82%)
Dec 31, 2013 8.543 8.510 8.510 8.510 149,412 -0.09(-1.09%)
Dec 30, 2013 8.543 8.629 8.477 8.604 493,001 +0.11(+1.25%)
Dec 27, 2013 8.387 8.584 8.387 8.498 387,804 +0.16(+1.91%)
Dec 26, 2013 8.449 8.449 8.289 8.338 123,706 -0.10(-1.21%)
Dec 24, 2013 8.240 8.449 8.240 8.440 288,302 +0.23(+2.79%)
Dec 23, 2013 8.191 8.248 8.191 8.211 207,780 +0.00(+0.00%)
Dec 20, 2013 8.261 8.359 8.211 8.211 237,751 -0.07(-0.89%)
Dec 19, 2013 8.285 8.322 8.209 8.285 433,743 -0.01(-0.13%)
Dec 18, 2013 8.264 8.296 8.225 8.296 502,882 +0.07(+0.81%)
Dec 17, 2013 8.239 8.261 8.204 8.229 139,619 -0.07(-0.85%)
Dec 16, 2013 8.162 8.338 8.162 8.299 540,590 +0.04(+0.43%)
Dec 13, 2013 8.204 8.264 8.110 8.264 266,858 +0.14(+1.73%)
Dec 12, 2013 8.166 8.166 8.109 8.123 74,398 -0.04(-0.43%)
Dec 11, 2013 8.194 8.194 8.141 8.159 126,729 -0.08(-0.94%)
Dec 10, 2013 8.180 8.236 8.173 8.236 195,114 -0.00(-0.04%)
Dec 09, 2013 8.261 8.282 8.211 8.239 112,403 +0.02(+0.21%)
Dec 06, 2013 8.225 8.243 8.201 8.222 112,735 +0.08(+0.95%)
Dec 05, 2013 8.173 8.173 8.108 8.145 57,813 -0.03(-0.34%)
Dec 04, 2013 8.137 8.229 8.137 8.173 124,613 +0.00(+0.04%)
Dec 03, 2013 8.120 8.218 8.120 8.169 316,507 +0.02(+0.22%)
Dec 02, 2013 8.254 8.257 8.152 8.152 864,403 -0.10(-1.21%)
Nov 29, 2013 8.166 8.252 8.166 8.252 86,611 +0.10(+1.23%)
Nov 27, 2013 8.169 8.197 8.102 8.152 79,183 +0.06(+0.70%)
Nov 26, 2013 8.088 8.109 8.088 8.095 66,831 +0.03(+0.35%)
Nov 25, 2013 8.004 8.099 8.004 8.067 199,771 +0.02(+0.22%)
Nov 22, 2013 8.067 8.078 8.014 8.050 64,222 -0.04(-0.52%)
Nov 21, 2013 8.067 8.109 7.997 8.092 63,525 +0.01(+0.13%)
Nov 20, 2013 8.078 8.109 8.036 8.081 86,742 +0.03(+0.35%)
Nov 19, 2013 8.145 8.145 8.050 8.053 91,524 -0.08(-1.04%)
Nov 18, 2013 8.081 8.158 8.070 8.137 222,985 +0.17(+2.12%)
Nov 15, 2013 7.898 8.004 7.897 7.969 196,391 +0.18(+2.26%)
Nov 14, 2013 7.751 7.818 7.751 7.793 93,769 +0.05(+0.59%)
Nov 13, 2013 7.719 7.758 7.698 7.747 69,909 -0.03(-0.41%)
Nov 12, 2013 7.825 7.832 7.772 7.779 76,890 -0.07(-0.85%)
Nov 11, 2013 7.891 7.909 7.835 7.846 54,217 -0.02(-0.27%)
Nov 08, 2013 7.832 7.867 7.807 7.867 129,944 -0.01(-0.09%)
Nov 07, 2013 7.913 7.921 7.874 7.874 112,721 -0.09(-1.10%)
Nov 06, 2013 7.937 7.989 7.923 7.962 96,403 +0.06(+0.76%)
Nov 05, 2013 7.951 7.951 7.842 7.902 118,035 -0.10(-1.23%)
Nov 04, 2013 8.014 8.029 7.977 8.000 80,079 +0.01(+0.13%)
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.