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 (%)
Dec 31, 2007 6.780 6.819 6.715 6.805 296,298 +0.09(+1.39%)
Dec 28, 2007 6.685 6.774 6.671 6.712 221,256 +0.09(+1.35%)
Dec 27, 2007 6.773 6.815 6.622 6.622 443,629 -0.20(-2.89%)
Dec 26, 2007 6.841 6.900 6.801 6.819 346,969 +0.03(+0.42%)
Dec 24, 2007 6.712 6.792 6.690 6.790 249,751 +0.13(+1.99%)
Dec 21, 2007 6.581 6.658 6.569 6.658 444,188 +0.23(+3.53%)
Dec 20, 2007 6.375 6.483 6.336 6.431 727,725 +0.09(+1.50%)
Dec 19, 2007 6.209 6.424 6.209 6.336 1,199,029 -1.97(-23.67%)
Dec 18, 2007 8.322 8.376 8.188 8.301 1,439,840 +0.16(+1.93%)
Dec 17, 2007 8.625 8.625 8.086 8.144 901,227 -0.64(-7.28%)
Dec 14, 2007 8.602 8.901 8.602 8.782 520,873 +0.01(+0.12%)
Dec 13, 2007 8.904 8.904 8.698 8.772 671,031 -0.21(-2.35%)
Dec 12, 2007 9.080 9.119 8.915 8.983 472,113 +0.08(+0.90%)
Dec 11, 2007 9.085 9.085 8.859 8.902 731,374 -0.17(-1.89%)
Dec 10, 2007 9.128 9.128 8.961 9.074 847,030 +0.04(+0.40%)
Dec 07, 2007 8.804 9.217 8.750 9.038 2,055,558 +0.21(+2.33%)
Dec 06, 2007 8.790 8.865 8.734 8.833 355,350 +0.05(+0.53%)
Dec 05, 2007 8.686 8.806 8.668 8.786 501,178 +0.25(+2.96%)
Dec 04, 2007 8.634 8.634 8.467 8.534 351,439 -0.03(-0.33%)
Dec 03, 2007 8.596 8.629 8.541 8.562 373,229 -0.01(-0.15%)
Nov 30, 2007 8.779 8.854 8.555 8.575 410,105 +0.04(+0.44%)
Nov 29, 2007 8.489 8.689 8.425 8.537 291,879 -0.10(-1.16%)
Nov 28, 2007 8.090 8.639 8.090 8.637 530,232 +0.55(+6.84%)
Nov 27, 2007 7.787 8.086 7.786 8.084 469,889 +0.19(+2.36%)
Nov 26, 2007 8.176 8.267 7.898 7.898 495,060 -0.18(-2.22%)
Nov 23, 2007 7.875 8.081 7.825 8.077 148,565 +0.31(+3.99%)
Nov 21, 2007 7.929 7.929 7.678 7.768 739,755 -0.43(-5.24%)
Nov 20, 2007 8.024 8.318 7.965 8.197 520,733 +0.26(+3.32%)
Nov 19, 2007 8.056 8.056 7.877 7.934 576,830 -0.24(-2.89%)
Nov 16, 2007 8.004 8.190 7.984 8.170 388,779 +0.10(+1.26%)
Nov 15, 2007 8.367 8.367 7.981 8.068 333,007 -0.28(-3.31%)
Nov 14, 2007 8.287 8.548 8.287 8.345 649,816 +0.08(+1.01%)
Nov 13, 2007 7.911 8.333 7.911 8.262 691,145 +0.48(+6.11%)
Nov 12, 2007 7.975 8.027 7.743 7.786 949,836 -0.32(-3.89%)
Nov 09, 2007 8.063 8.186 8.027 8.101 1,556,055 +0.05(+0.67%)
Nov 08, 2007 8.425 8.425 7.839 8.047 1,343,767 -0.22(-2.64%)
Nov 07, 2007 8.544 8.734 8.179 8.265 845,298 -0.26(-3.02%)
Nov 06, 2007 8.367 8.555 8.342 8.523 472,124 +0.32(+3.95%)
Nov 05, 2007 8.322 8.591 8.144 8.199 1,216,545 -0.58(-6.62%)
Nov 02, 2007 8.816 8.850 8.501 8.781 849,265 +0.04(+0.51%)
Nov 01, 2007 9.083 9.128 8.704 8.736 715,171 -0.51(-5.54%)
Oct 31, 2007 9.067 9.287 9.067 9.248 428,543 +0.24(+2.66%)
Oct 30, 2007 9.307 9.307 8.961 9.008 545,317 -0.37(-3.90%)
Oct 29, 2007 9.384 9.480 9.352 9.373 601,749 +0.08(+0.91%)
Oct 26, 2007 9.119 9.323 9.119 9.289 559,844 +0.26(+2.91%)
Oct 25, 2007 8.960 9.128 8.960 9.026 540,289 +0.03(+0.36%)
Oct 24, 2007 9.013 9.110 8.661 8.994 870,497 -0.04(-0.42%)
Oct 23, 2007 8.770 9.074 8.770 9.031 1,335,917 +0.18(+2.08%)
Oct 22, 2007 8.281 8.847 8.278 8.847 976,096 +0.50(+5.94%)
Oct 19, 2007 8.902 8.927 8.308 8.351 1,904,701 -0.57(-6.36%)
Oct 18, 2007 8.949 8.974 8.770 8.918 872,173 -0.16(-1.81%)
Oct 17, 2007 8.961 9.359 8.899 9.083 1,712,499 +0.30(+3.47%)
Oct 16, 2007 9.021 9.021 8.736 8.779 1,087,842 -0.34(-3.69%)
Oct 15, 2007 9.423 9.429 9.001 9.115 525,762 -0.10(-1.11%)
Oct 12, 2007 9.022 9.244 8.967 9.217 978,890 +0.20(+2.26%)
Oct 11, 2007 9.396 9.421 8.951 9.013 747,018 -0.21(-2.33%)
Oct 10, 2007 9.298 9.305 9.148 9.228 345,293 -0.07(-0.76%)
Oct 09, 2007 9.182 9.300 9.149 9.299 327,414 +0.15(+1.68%)
Oct 08, 2007 9.217 9.253 9.110 9.146 469,889 -0.14(-1.52%)
Oct 05, 2007 9.003 9.305 9.003 9.287 527,997 +0.30(+3.37%)
Oct 04, 2007 8.947 9.021 8.738 8.985 497,267 +0.12(+1.37%)
Oct 03, 2007 9.216 9.221 8.664 8.863 866,586 -0.33(-3.56%)
Oct 02, 2007 9.289 9.457 9.128 9.191 717,405 +0.02(+0.20%)
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.