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 (%)
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%)
Nov 01, 2013 7.979 8.004 7.953 7.990 52,208 +0.02(+0.31%)
Oct 31, 2013 7.941 7.965 7.941 7.965 31,381 -0.01(-0.09%)
Oct 30, 2013 7.969 8.007 7.934 7.972 187,837 +0.03(+0.40%)
Oct 29, 2013 7.913 7.941 7.909 7.941 57,397 +0.03(+0.36%)
Oct 28, 2013 7.916 7.956 7.909 7.913 64,185 -0.02(-0.31%)
Oct 25, 2013 7.972 7.979 7.932 7.937 70,421 -0.05(-0.57%)
Oct 24, 2013 7.972 8.000 7.949 7.983 120,599 -0.02(-0.31%)
Oct 23, 2013 8.102 8.102 7.976 8.007 87,038 -0.17(-2.11%)
Oct 22, 2013 8.180 8.204 8.157 8.180 84,179 +0.02(+0.22%)
Oct 21, 2013 8.057 8.162 8.053 8.162 243,741 +0.12(+1.49%)
Oct 18, 2013 8.021 8.048 8.008 8.043 74,492 +0.07(+0.88%)
Oct 17, 2013 7.909 7.972 7.832 7.972 102,406 -0.01(-0.09%)
Oct 16, 2013 7.909 8.014 7.909 7.979 58,439 +0.00(+0.04%)
Oct 15, 2013 7.962 7.976 7.923 7.976 45,793 +0.01(+0.13%)
Oct 14, 2013 7.877 7.993 7.877 7.965 38,323 -0.01(-0.09%)
Oct 11, 2013 7.962 7.990 7.889 7.972 77,880 +0.01(+0.17%)
Oct 10, 2013 7.867 7.965 7.867 7.959 164,833 +0.11(+1.44%)
Oct 09, 2013 7.849 7.867 7.795 7.846 82,950 +0.04(+0.54%)
Oct 08, 2013 7.821 7.825 7.782 7.804 72,296 +0.03(+0.36%)
Oct 07, 2013 7.758 7.804 7.726 7.775 95,962 -0.04(-0.53%)
Oct 04, 2013 7.765 7.818 7.716 7.817 75,198 +0.05(+0.67%)
Oct 03, 2013 7.726 7.797 7.723 7.765 261,794 +0.06(+0.73%)
Oct 02, 2013 7.670 7.716 7.663 7.709 127,816 +0.03(+0.41%)
Oct 01, 2013 7.684 7.710 7.663 7.677 56,919 +0.05(+0.60%)
Sep 30, 2013 7.596 7.638 7.568 7.631 105,148 -0.05(-0.59%)
Sep 27, 2013 7.695 7.695 7.649 7.677 78,580 -0.02(-0.28%)
Sep 26, 2013 7.635 7.698 7.621 7.698 216,288 +0.03(+0.41%)
Sep 25, 2013 7.663 7.688 7.631 7.666 84,586 -0.02(-0.27%)
Sep 24, 2013 7.659 7.716 7.617 7.688 157,866 +0.03(+0.37%)
Sep 23, 2013 7.649 7.663 7.596 7.659 113,737 +0.01(+0.18%)
Sep 20, 2013 7.702 7.733 7.621 7.645 44,411 -0.08(-1.05%)
Sep 19, 2013 7.786 7.786 7.712 7.726 42,761 -0.07(-0.86%)
Sep 18, 2013 7.645 7.821 7.607 7.793 76,455 +0.12(+1.51%)
Sep 17, 2013 7.709 7.733 7.635 7.677 105,800 -0.06(-0.73%)
Sep 16, 2013 7.775 7.779 7.727 7.733 92,625 +0.03(+0.36%)
Sep 13, 2013 7.742 7.761 7.681 7.706 107,140 +0.01(+0.15%)
Sep 12, 2013 7.754 7.754 7.645 7.695 116,115 -0.06(-0.73%)
Sep 11, 2013 7.733 7.761 7.723 7.751 103,919 -0.03(-0.36%)
Sep 10, 2013 7.786 7.790 7.730 7.779 137,742 +0.05(+0.59%)
Sep 09, 2013 7.733 7.733 7.691 7.733 227,323 +0.08(+1.06%)
Sep 06, 2013 7.638 7.673 7.617 7.652 43,108 +0.06(+0.74%)
Sep 05, 2013 7.589 7.610 7.589 7.596 42,226 +0.04(+0.56%)
Sep 04, 2013 7.533 7.572 7.512 7.554 47,739 +0.04(+0.56%)
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.