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

China Fund (NY: CHN )

12.46 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2007 5.557 5.946 5.495 5.817 3,303,755 +0.44(+8.12%)
Feb 27, 2007 5.688 5.702 5.291 5.380 2,706,475 -0.62(-10.27%)
Feb 26, 2007 5.985 6.044 5.981 5.996 492,238 +0.04(+0.63%)
Feb 23, 2007 5.980 5.994 5.942 5.958 420,163 -0.04(-0.66%)
Feb 22, 2007 6.015 6.058 5.996 5.998 345,852 +0.01(+0.18%)
Feb 21, 2007 5.960 5.990 5.960 5.987 300,036 +0.00(+0.00%)
Feb 20, 2007 5.935 5.994 5.931 5.987 496,149 +0.01(+0.12%)
Feb 16, 2007 5.978 6.014 5.978 5.980 320,709 +0.01(+0.15%)
Feb 15, 2007 5.964 5.994 5.964 5.971 529,673 +0.04(+0.63%)
Feb 14, 2007 5.860 5.933 5.858 5.933 661,449 +0.11(+1.81%)
Feb 13, 2007 5.674 5.829 5.674 5.828 485,115 +0.08(+1.40%)
Feb 12, 2007 5.774 5.817 5.729 5.747 623,807 +0.03(+0.44%)
Feb 09, 2007 5.819 5.842 5.683 5.722 444,188 -0.09(-1.51%)
Feb 08, 2007 5.768 5.820 5.768 5.810 426,867 -0.01(-0.24%)
Feb 07, 2007 5.754 5.844 5.749 5.824 1,191,206 +0.09(+1.53%)
Feb 06, 2007 5.665 5.787 5.656 5.736 836,973 +0.13(+2.40%)
Feb 05, 2007 5.665 5.715 5.548 5.602 1,108,515 -0.11(-1.88%)
Feb 02, 2007 5.754 5.763 5.670 5.709 1,106,280 -0.09(-1.54%)
Feb 01, 2007 5.806 5.808 5.745 5.799 669,914 +0.04(+0.65%)
Jan 31, 2007 5.749 5.788 5.695 5.761 1,804,689 -0.22(-3.74%)
Jan 30, 2007 5.939 6.023 5.939 5.985 428,543 +0.06(+1.03%)
Jan 29, 2007 5.955 5.974 5.892 5.924 499,502 +0.00(+0.00%)
Jan 26, 2007 5.844 5.956 5.844 5.924 561,521 +0.05(+0.91%)
Jan 25, 2007 6.091 6.121 5.847 5.870 1,796,308 -0.35(-5.64%)
Jan 24, 2007 6.058 6.221 5.999 6.221 669,914 +0.17(+2.75%)
Jan 23, 2007 6.023 6.082 5.996 6.055 567,667 +0.06(+1.08%)
Jan 22, 2007 6.089 6.103 5.951 5.990 572,136 -0.01(-0.19%)
Jan 19, 2007 6.014 6.032 5.942 6.002 541,406 -0.01(-0.11%)
Jan 18, 2007 6.058 6.094 5.962 6.008 336,353 -0.04(-0.68%)
Jan 17, 2007 6.023 6.067 5.998 6.049 339,147 +0.00(+0.00%)
Jan 16, 2007 6.005 6.085 5.996 6.049 672,707 +0.16(+2.80%)
Jan 12, 2007 5.869 5.903 5.835 5.885 368,760 +0.06(+1.05%)
Jan 11, 2007 5.647 5.853 5.647 5.824 521,292 +0.08(+1.37%)
Jan 10, 2007 5.770 5.831 5.550 5.745 832,503 -0.04(-0.71%)
Jan 09, 2007 5.851 5.851 5.736 5.786 834,738 -0.07(-1.25%)
Jan 08, 2007 5.835 5.904 5.638 5.860 981,684 +0.01(+0.12%)
Jan 05, 2007 5.955 5.985 5.817 5.853 1,143,156 -0.22(-3.60%)
Jan 04, 2007 5.942 6.139 5.924 6.071 763,780 -0.08(-1.22%)
Jan 03, 2007 6.264 6.443 6.121 6.146 1,911,965 +0.03(+0.47%)
Dec 29, 2006 6.103 6.219 6.010 6.117 691,145 +0.05(+0.86%)
Dec 28, 2006 6.194 6.239 5.933 6.066 1,040,350 -0.12(-1.97%)
Dec 27, 2006 6.202 6.386 6.094 6.187 959,893 +0.07(+1.08%)
Dec 26, 2006 5.799 6.139 5.797 6.121 741,431 +0.40(+7.04%)
Dec 22, 2006 5.799 5.840 5.638 5.718 419,604 -0.06(-1.05%)
Dec 21, 2006 5.879 5.908 5.742 5.779 722,434 -0.15(-2.59%)
Dec 20, 2006 5.785 5.996 5.718 5.933 1,050,966 +0.14(+2.38%)
Dec 19, 2006 5.423 5.808 5.412 5.795 1,800,219 -0.59(-9.30%)
Dec 18, 2006 6.388 6.443 6.341 6.390 1,179,473 +0.14(+2.32%)
Dec 15, 2006 6.255 6.259 6.211 6.245 671,031 +0.03(+0.40%)
Dec 14, 2006 6.126 6.227 6.121 6.219 721,875 +0.15(+2.51%)
Dec 13, 2006 6.125 6.139 6.049 6.067 758,751 -0.10(-1.62%)
Dec 12, 2006 6.282 6.332 6.117 6.168 987,271 -0.13(-2.07%)
Dec 11, 2006 6.228 6.370 6.228 6.298 1,495,713 +0.15(+2.39%)
Dec 08, 2006 5.870 6.164 5.835 6.151 1,152,095 +0.21(+3.52%)
Dec 07, 2006 5.994 5.994 5.924 5.942 251,986 -0.05(-0.87%)
Dec 06, 2006 5.987 6.069 5.976 5.994 521,851 -0.09(-1.47%)
Dec 05, 2006 6.023 6.175 6.014 6.083 678,295 +0.11(+1.77%)
Dec 04, 2006 5.772 6.007 5.772 5.978 607,895 +0.27(+4.70%)
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.