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

China Fund (NY: CHN )

10.56 +0.09 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2012 7.428 7.646 7.393 7.534 1,797,670 +0.14(+1.85%)
Dec 28, 2012 7.351 7.506 7.351 7.397 782,790 +0.09(+1.30%)
Dec 27, 2012 7.295 7.317 7.245 7.302 152,757 -0.00(-0.05%)
Dec 26, 2012 7.302 7.336 7.267 7.305 162,283 +0.02(+0.34%)
Dec 24, 2012 7.260 7.291 7.260 7.281 52,845 -0.02(-0.29%)
Dec 21, 2012 7.347 7.383 7.242 7.302 463,827 -0.12(-1.66%)
Dec 20, 2012 7.485 7.485 7.379 7.425 530,867 +0.08(+1.09%)
Dec 19, 2012 7.345 7.372 7.330 7.345 592,248 +0.02(+0.29%)
Dec 18, 2012 7.296 7.324 7.272 7.324 805,644 +0.03(+0.37%)
Dec 17, 2012 7.281 7.324 7.254 7.296 1,018,538 +0.06(+0.80%)
Dec 14, 2012 7.223 7.290 7.138 7.239 436,802 +0.08(+1.06%)
Dec 13, 2012 7.169 7.181 7.144 7.163 153,814 +0.01(+0.17%)
Dec 12, 2012 7.144 7.190 7.132 7.150 120,566 +0.02(+0.34%)
Dec 11, 2012 7.184 7.184 7.105 7.126 559,144 -0.00(-0.04%)
Dec 10, 2012 7.141 7.144 7.111 7.129 583,498 +0.00(+0.04%)
Dec 07, 2012 7.187 7.187 7.118 7.126 242,441 -0.01(-0.09%)
Dec 06, 2012 7.117 7.160 7.105 7.132 359,372 +0.04(+0.60%)
Dec 05, 2012 7.041 7.114 7.041 7.090 280,199 +0.13(+1.83%)
Dec 04, 2012 6.901 6.980 6.898 6.962 211,781 +0.10(+1.42%)
Nov 30, 2012 6.807 6.865 6.807 6.865 93,064 +0.07(+1.03%)
Nov 29, 2012 6.865 6.865 6.789 6.795 253,516 -0.05(-0.80%)
Nov 28, 2012 6.846 6.856 6.795 6.849 209,354 -0.01(-0.09%)
Nov 27, 2012 6.883 6.904 6.845 6.856 89,593 -0.05(-0.70%)
Nov 26, 2012 6.892 6.918 6.843 6.904 86,258 -0.02(-0.22%)
Nov 23, 2012 6.868 6.947 6.868 6.919 34,593 +0.13(+1.93%)
Nov 21, 2012 6.819 6.828 6.786 6.789 170,458 -0.02(-0.36%)
Nov 20, 2012 6.834 6.834 6.767 6.813 97,136 -0.05(-0.71%)
Nov 19, 2012 6.770 6.862 6.731 6.862 101,606 +0.11(+1.58%)
Nov 16, 2012 6.713 6.789 6.713 6.755 91,995 +0.03(+0.41%)
Nov 15, 2012 6.752 6.764 6.691 6.728 119,845 -0.04(-0.54%)
Nov 14, 2012 6.883 6.883 6.764 6.764 111,698 -0.09(-1.37%)
Nov 13, 2012 6.843 6.892 6.825 6.859 420,583 -0.06(-0.92%)
Nov 12, 2012 6.874 6.933 6.819 6.922 561,342 +0.08(+1.20%)
Nov 09, 2012 6.810 6.843 6.773 6.840 49,332 +0.03(+0.45%)
Nov 08, 2012 6.874 6.883 6.810 6.810 101,241 -0.06(-0.88%)
Nov 07, 2012 6.877 6.886 6.789 6.871 314,075 -0.03(-0.48%)
Nov 06, 2012 6.889 6.922 6.874 6.904 110,865 +0.05(+0.71%)
Nov 05, 2012 6.859 6.874 6.825 6.856 145,087 +0.01(+0.18%)
Nov 02, 2012 6.816 6.862 6.795 6.843 192,391 +0.05(+0.67%)
Nov 01, 2012 6.783 6.804 6.725 6.798 147,521 +0.16(+2.33%)
Oct 31, 2012 6.694 6.704 6.631 6.643 113,563 -0.03(-0.41%)
Oct 26, 2012 6.731 6.670 6.670 6.670 64,141 -0.11(-1.61%)
Oct 25, 2012 6.853 6.853 6.751 6.780 186,243 -0.04(-0.54%)
Oct 24, 2012 6.865 6.910 6.798 6.816 596,626 +0.02(+0.27%)
Oct 23, 2012 6.825 6.827 6.743 6.798 115,382 -0.07(-0.97%)
Oct 19, 2012 6.892 6.904 6.865 6.865 91,991 -0.04(-0.62%)
Oct 18, 2012 6.922 6.922 6.898 6.907 168,984 +0.00(+0.04%)
Oct 17, 2012 6.816 6.910 6.807 6.904 145,120 +0.09(+1.25%)
Oct 16, 2012 6.795 6.846 6.780 6.819 164,471 +0.03(+0.40%)
Oct 15, 2012 6.746 6.805 6.746 6.792 83,535 +0.03(+0.45%)
Oct 12, 2012 6.853 6.853 6.758 6.761 155,689 -0.05(-0.76%)
Oct 11, 2012 6.798 6.828 6.786 6.813 148,784 +0.09(+1.36%)
Oct 10, 2012 6.777 6.795 6.710 6.722 171,102 -0.05(-0.67%)
Oct 09, 2012 6.792 6.813 6.761 6.767 43,487 +0.00(+0.04%)
Oct 08, 2012 6.746 6.767 6.743 6.764 83,248 -0.03(-0.45%)
Oct 05, 2012 6.834 6.874 6.795 6.795 135,367 -0.02(-0.27%)
Oct 04, 2012 6.810 6.837 6.792 6.813 50,651 +0.01(+0.18%)
Oct 03, 2012 6.853 6.868 6.798 6.801 98,152 -0.02(-0.22%)
Oct 02, 2012 6.859 6.877 6.798 6.816 250,381 +0.01(+0.09%)
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.