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

China Fund (NY: CHN )

9.930 -0.050 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 5.838 5.865 5.781 5.853 122,361 -0.02(-0.30%)
Dec 30, 2004 5.835 5.887 5.799 5.870 149,180 +0.02(+0.31%)
Dec 29, 2004 5.924 5.924 5.745 5.853 644,771 -0.11(-1.83%)
Dec 28, 2004 6.119 6.119 5.926 5.962 296,684 -0.16(-2.57%)
Dec 27, 2004 6.032 6.119 6.014 6.119 368,760 +0.09(+1.51%)
Dec 23, 2004 5.990 6.082 5.924 6.028 344,734 +0.04(+0.63%)
Dec 22, 2004 5.851 5.996 5.849 5.990 382,169 +0.17(+2.98%)
Dec 21, 2004 5.817 5.862 5.765 5.817 530,791 +0.11(+1.91%)
Dec 20, 2004 5.686 5.808 5.620 5.708 928,604 -0.57(-9.15%)
Dec 17, 2004 6.202 6.309 6.202 6.282 367,642 +0.04(+0.63%)
Dec 16, 2004 6.211 6.264 6.178 6.243 558,168 +0.04(+0.63%)
Dec 15, 2004 6.173 6.246 6.168 6.203 548,111 +0.04(+0.64%)
Dec 14, 2004 6.060 6.169 6.058 6.164 382,728 +0.07(+1.12%)
Dec 13, 2004 6.105 6.141 6.067 6.096 251,427 -0.01(-0.12%)
Dec 10, 2004 6.096 6.148 6.092 6.103 232,430 +0.01(+0.15%)
Dec 09, 2004 6.067 6.103 6.049 6.094 203,376 +0.05(+0.89%)
Dec 08, 2004 6.121 6.121 6.015 6.041 224,049 -0.06(-1.03%)
Dec 07, 2004 6.175 6.175 6.055 6.103 320,150 -0.06(-0.96%)
Dec 06, 2004 6.135 6.162 6.078 6.162 266,512 +0.04(+0.73%)
Dec 03, 2004 5.996 6.121 5.980 6.117 413,458 +0.14(+2.27%)
Dec 02, 2004 5.946 6.012 5.933 5.981 236,900 -0.01(-0.15%)
Dec 01, 2004 6.023 6.032 5.906 5.990 359,261 -0.02(-0.33%)
Nov 30, 2004 5.996 6.039 5.971 6.010 249,192 +0.03(+0.42%)
Nov 29, 2004 6.014 6.041 5.942 5.985 348,087 -0.05(-0.77%)
Nov 26, 2004 5.894 6.032 5.890 6.032 188,291 +0.15(+2.56%)
Nov 24, 2004 5.822 5.881 5.822 5.881 138,005 +0.10(+1.70%)
Nov 23, 2004 5.665 5.795 5.665 5.783 369,877 +0.09(+1.60%)
Nov 22, 2004 5.763 5.772 5.638 5.692 380,493 -0.10(-1.70%)
Nov 19, 2004 5.906 5.931 5.763 5.790 346,969 -0.22(-3.69%)
Nov 18, 2004 6.032 6.048 5.944 6.012 256,455 -0.02(-0.39%)
Nov 17, 2004 5.960 6.049 5.960 6.035 427,985 +0.14(+2.43%)
Nov 16, 2004 5.897 5.915 5.862 5.892 167,059 -0.01(-0.21%)
Nov 15, 2004 5.897 5.960 5.853 5.904 385,521 -0.04(-0.63%)
Nov 12, 2004 5.915 5.942 5.826 5.942 484,975 -0.02(-0.30%)
Nov 11, 2004 5.817 5.969 5.817 5.960 427,426 +0.16(+2.78%)
Nov 10, 2004 5.645 5.801 5.645 5.799 561,521 +0.18(+3.18%)
Nov 09, 2004 5.575 5.640 5.564 5.620 163,707 +0.06(+1.13%)
Nov 08, 2004 5.539 5.584 5.530 5.557 242,487 +0.05(+0.98%)
Nov 05, 2004 5.477 5.513 5.459 5.504 272,658 +0.07(+1.32%)
Nov 04, 2004 5.362 5.450 5.351 5.432 276,011 +0.07(+1.30%)
Nov 03, 2004 5.360 5.371 5.337 5.362 148,621 +0.03(+0.47%)
Nov 02, 2004 5.317 5.366 5.298 5.337 230,754 +0.03(+0.57%)
Nov 01, 2004 5.190 5.307 5.146 5.307 229,636 +0.09(+1.72%)
Oct 29, 2004 5.244 5.269 5.190 5.217 134,653 -0.04(-0.68%)
Oct 28, 2004 5.142 5.280 5.119 5.253 530,791 +0.13(+2.44%)
Oct 27, 2004 5.065 5.128 5.065 5.128 192,760 +0.07(+1.34%)
Oct 26, 2004 5.031 5.101 5.031 5.060 167,618 +0.04(+0.82%)
Oct 25, 2004 5.124 5.124 5.002 5.019 463,743 -0.14(-2.64%)
Oct 22, 2004 5.199 5.226 5.155 5.155 102,805 -0.06(-1.20%)
Oct 21, 2004 5.196 5.242 5.174 5.217 336,353 -0.02(-0.34%)
Oct 20, 2004 5.233 5.255 5.172 5.235 233,548 -0.04(-0.81%)
Oct 19, 2004 5.289 5.325 5.253 5.278 141,358 +0.02(+0.31%)
Oct 18, 2004 5.248 5.271 5.217 5.262 159,237 -0.01(-0.24%)
Oct 15, 2004 5.253 5.343 5.244 5.274 165,383 +0.03(+0.58%)
Oct 14, 2004 5.307 5.341 5.244 5.244 238,017 -0.07(-1.35%)
Oct 13, 2004 5.441 5.459 5.244 5.316 341,382 -0.11(-1.98%)
Oct 12, 2004 5.487 5.536 5.387 5.423 415,134 -0.09(-1.59%)
Oct 11, 2004 5.446 5.511 5.446 5.511 159,237 +0.09(+1.68%)
Oct 08, 2004 5.405 5.430 5.384 5.419 105,040 +0.00(+0.07%)
Oct 07, 2004 5.423 5.477 5.373 5.416 238,576 +0.01(+0.20%)
Oct 06, 2004 5.423 5.423 5.369 5.405 176,557 -0.04(-0.66%)
Oct 05, 2004 5.513 5.523 5.434 5.441 163,148 -0.09(-1.68%)
Oct 04, 2004 5.486 5.538 5.477 5.534 404,518 +0.08(+1.38%)
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.