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

China Fund (NY: CHN )

10.57 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 29, 2002 3.445 3.447 3.437 3.437 124,600 +0.00(+0.00%)
Nov 27, 2002 3.445 3.447 3.432 3.437 24,351 +0.01(+0.36%)
Nov 26, 2002 3.452 3.474 3.425 3.425 100,248 -0.04(-1.14%)
Nov 25, 2002 3.445 3.464 3.445 3.464 107,147 +0.02(+0.72%)
Nov 22, 2002 3.462 3.464 3.440 3.440 96,595 +0.00(+0.14%)
Nov 21, 2002 3.447 3.449 3.435 3.435 79,143 -0.01(-0.36%)
Nov 20, 2002 3.445 3.462 3.437 3.447 140,834 +0.01(+0.29%)
Nov 19, 2002 3.469 3.474 3.425 3.437 383,134 -0.02(-0.71%)
Nov 18, 2002 3.400 3.479 3.400 3.462 2,002,529 +0.08(+2.26%)
Nov 15, 2002 3.378 3.390 3.366 3.385 149,763 +0.05(+1.63%)
Nov 14, 2002 3.302 3.358 3.302 3.331 474,048 +0.03(+0.90%)
Nov 13, 2002 3.233 3.316 3.233 3.302 127,846 +0.06(+1.75%)
Nov 12, 2002 3.203 3.245 3.203 3.245 84,825 +0.04(+1.31%)
Nov 11, 2002 3.228 3.240 3.203 3.203 234,994 -0.05(-1.52%)
Nov 08, 2002 3.203 3.252 3.203 3.252 71,431 +0.02(+0.76%)
Nov 07, 2002 3.183 3.238 3.183 3.228 98,218 +0.05(+1.71%)
Nov 06, 2002 3.166 3.188 3.166 3.173 506,923 +0.01(+0.23%)
Nov 05, 2002 3.164 3.166 3.164 3.166 52,762 +0.00(+0.08%)
Nov 04, 2002 3.137 3.164 3.124 3.164 79,549 +0.05(+1.50%)
Nov 01, 2002 3.114 3.117 3.104 3.117 531,274 +0.01(+0.32%)
Oct 31, 2002 3.139 3.141 3.107 3.107 36,933 -0.02(-0.71%)
Oct 30, 2002 3.141 3.141 3.129 3.129 82,390 +0.00(+0.08%)
Oct 29, 2002 3.141 3.154 3.124 3.127 428,185 -0.02(-0.78%)
Oct 28, 2002 3.154 3.166 3.129 3.151 51,138 +0.01(+0.39%)
Oct 25, 2002 3.127 3.166 3.127 3.139 156,663 +0.01(+0.39%)
Oct 24, 2002 3.117 3.127 3.104 3.127 33,686 +0.02(+0.71%)
Oct 23, 2002 3.068 3.104 3.068 3.104 41,398 +0.04(+1.20%)
Oct 22, 2002 3.055 3.068 3.055 3.068 115,671 +0.00(+0.00%)
Oct 21, 2002 3.068 3.080 3.063 3.068 34,092 -0.01(-0.24%)
Oct 18, 2002 3.060 3.075 3.060 3.075 11,364 +0.01(+0.48%)
Oct 17, 2002 3.031 3.060 3.023 3.060 154,228 +0.07(+2.22%)
Oct 16, 2002 2.920 3.016 2.920 2.994 30,439 +0.08(+2.62%)
Oct 15, 2002 2.873 2.932 2.873 2.917 40,180 +0.06(+1.98%)
Oct 14, 2002 2.811 2.873 2.811 2.861 12,175 +0.02(+0.61%)
Oct 11, 2002 2.809 2.843 2.787 2.843 21,916 +0.01(+0.44%)
Oct 10, 2002 2.794 2.831 2.794 2.831 29,628 +0.02(+0.88%)
Oct 09, 2002 2.833 2.833 2.806 2.806 61,691 -0.05(-1.81%)
Oct 08, 2002 2.784 2.858 2.784 2.858 32,874 +0.08(+3.02%)
Oct 07, 2002 2.809 2.821 2.772 2.774 87,666 -0.06(-2.09%)
Oct 04, 2002 2.838 2.846 2.833 2.833 88,884 -0.03(-1.20%)
Oct 03, 2002 2.893 2.893 2.868 2.868 42,209 -0.02(-0.85%)
Oct 02, 2002 2.870 2.932 2.870 2.893 97,407 -0.03(-0.93%)
Oct 01, 2002 2.883 2.930 2.883 2.920 81,172 +0.02(+0.68%)
Sep 30, 2002 2.883 2.900 2.883 2.900 405,863 -0.00(-0.09%)
Sep 27, 2002 2.944 2.949 2.902 2.902 13,393 -0.05(-1.83%)
Sep 26, 2002 2.888 2.957 2.888 2.957 29,628 +0.06(+2.13%)
Sep 25, 2002 2.875 2.895 2.848 2.895 852,312 +0.01(+0.26%)
Sep 24, 2002 2.920 2.920 2.888 2.888 59,256 -0.04(-1.51%)
Sep 23, 2002 2.937 2.937 2.932 2.932 69,402 -0.02(-0.75%)
Sep 20, 2002 2.957 2.962 2.954 2.954 72,243 -0.04(-1.32%)
Sep 19, 2002 2.981 2.994 2.981 2.994 58,444 +0.01(+0.25%)
Sep 18, 2002 3.008 3.008 2.984 2.986 38,962 -0.04(-1.46%)
Sep 17, 2002 3.080 3.080 3.031 3.031 39,368 +0.06(+1.99%)
Sep 16, 2002 3.031 3.031 2.969 2.971 8,523 -0.07(-2.35%)
Sep 13, 2002 3.043 3.055 3.043 3.043 3,246 -0.01(-0.40%)
Sep 12, 2002 3.092 3.092 3.055 3.055 21,104 -0.00(-0.08%)
Sep 11, 2002 3.063 3.080 3.058 3.058 43,833 +0.00(+0.08%)
Sep 10, 2002 3.043 3.063 3.043 3.055 12,987 +0.03(+1.06%)
Sep 09, 2002 3.003 3.023 2.969 3.023 122,164 -0.00(-0.16%)
Sep 06, 2002 3.016 3.031 3.011 3.028 16,640 +0.02(+0.66%)
Sep 05, 2002 3.018 3.023 3.008 3.008 332,807 -0.03(-0.97%)
Sep 04, 2002 3.021 3.043 3.021 3.038 38,151 +0.00(+0.00%)
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.