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 27, 2009 3.598 3.598 3.464 3.515 0 -0.08(-2.31%)
Feb 26, 2009 3.686 3.742 3.584 3.598 490,883 -0.06(-1.54%)
Feb 25, 2009 3.610 3.733 3.601 3.654 1,481,490 -0.07(-1.77%)
Feb 24, 2009 3.589 3.735 3.510 3.720 2,396,448 +0.14(+3.89%)
Feb 23, 2009 3.603 3.637 3.579 3.581 941,339 +0.03(+0.82%)
Feb 20, 2009 3.542 3.601 3.432 3.552 1,202,034 -0.13(-3.58%)
Feb 19, 2009 3.713 3.806 3.664 3.684 1,640,848 -0.03(-0.79%)
Feb 18, 2009 3.628 3.720 3.584 3.713 963,173 +0.09(+2.42%)
Feb 17, 2009 3.759 3.772 3.591 3.625 1,251,112 -0.31(-7.94%)
Feb 13, 2009 3.781 3.972 3.774 3.938 0 +0.16(+4.20%)
Feb 12, 2009 3.781 3.794 3.667 3.779 403,359 -0.04(-1.02%)
Feb 11, 2009 3.857 3.857 3.757 3.818 463,318 +0.06(+1.56%)
Feb 10, 2009 3.903 3.903 3.723 3.759 911,886 -0.10(-2.59%)
Feb 09, 2009 3.935 3.969 3.845 3.859 1,242,121 -0.08(-1.92%)
Feb 06, 2009 3.906 4.018 3.866 3.935 1,246,905 +0.05(+1.26%)
Feb 05, 2009 3.838 3.938 3.769 3.886 698,152 +0.01(+0.38%)
Feb 04, 2009 3.855 3.930 3.847 3.872 870,918 +0.05(+1.21%)
Feb 03, 2009 3.647 3.825 3.632 3.825 526,915 +0.22(+6.24%)
Feb 02, 2009 3.540 3.603 3.484 3.601 696,174 +0.02(+0.68%)
Jan 30, 2009 3.640 3.642 3.559 3.576 0 -0.04(-1.15%)
Jan 29, 2009 3.711 3.711 3.618 3.618 344,203 -0.11(-3.07%)
Jan 28, 2009 3.735 3.737 3.723 3.733 1,245,345 +0.02(+0.53%)
Jan 27, 2009 3.755 3.762 3.674 3.713 319,154 -0.04(-1.04%)
Jan 26, 2009 3.847 3.847 3.684 3.752 517,567 +0.00(+0.00%)
Jan 23, 2009 3.579 3.752 3.564 3.752 552,222 +0.06(+1.72%)
Jan 22, 2009 3.725 3.759 3.672 3.689 640,393 -0.18(-4.67%)
Jan 21, 2009 3.686 3.881 3.601 3.869 823,281 +0.21(+5.60%)
Jan 20, 2009 3.884 3.884 3.620 3.664 603,726 -0.23(-6.01%)
Jan 16, 2009 3.921 3.930 3.747 3.899 360,003 +0.04(+1.08%)
Jan 15, 2009 3.696 3.879 3.684 3.857 772,064 +0.13(+3.54%)
Jan 14, 2009 3.796 3.796 3.674 3.725 670,493 -0.09(-2.30%)
Jan 13, 2009 3.723 3.906 3.686 3.813 441,271 +0.03(+0.77%)
Jan 12, 2009 3.906 3.906 3.764 3.784 309,646 -0.18(-4.50%)
Jan 09, 2009 4.052 4.065 3.906 3.962 231,946 -0.08(-1.93%)
Jan 08, 2009 3.955 4.040 3.906 4.040 237,717 +0.00(+0.06%)
Jan 07, 2009 4.113 4.135 4.004 4.038 500,542 -0.14(-3.33%)
Jan 06, 2009 4.084 4.199 4.072 4.177 484,218 +0.08(+1.91%)
Jan 05, 2009 4.218 4.296 4.084 4.099 995,272 -0.11(-2.67%)
Jan 02, 2009 4.101 4.211 4.101 4.211 0 +0.17(+4.29%)
Jan 01, 2009 3.881 4.038 3.838 4.038 0 +0.00(+0.00%)
Dec 31, 2008 3.881 4.038 3.838 4.038 798,670 +0.17(+4.42%)
Dec 30, 2008 3.686 3.872 3.686 3.867 1,288,472 +0.21(+5.74%)
Dec 29, 2008 3.606 3.669 3.593 3.657 494,389 +0.06(+1.70%)
Dec 26, 2008 3.816 3.820 3.496 3.596 0 -0.17(-4.47%)
Dec 24, 2008 3.781 3.784 3.681 3.764 289,238 +0.00(+0.07%)
Dec 23, 2008 3.869 3.894 3.759 3.762 906,413 -0.15(-3.93%)
Dec 22, 2008 4.025 4.038 3.803 3.916 1,703,645 +0.01(+0.36%)
Dec 19, 2008 3.769 3.938 3.753 3.902 617,483 +0.10(+2.59%)
Dec 18, 2008 3.921 4.018 3.762 3.803 597,659 -0.10(-2.57%)
Dec 17, 2008 3.723 3.938 3.705 3.904 642,033 +0.10(+2.54%)
Dec 16, 2008 3.574 3.848 3.574 3.807 866,183 +0.24(+6.67%)
Dec 15, 2008 3.651 3.651 3.510 3.569 660,689 -0.12(-3.25%)
Dec 12, 2008 3.581 3.708 3.508 3.689 0 -0.04(-1.06%)
Dec 11, 2008 3.848 3.848 3.657 3.728 441,903 -0.13(-3.25%)
Dec 10, 2008 3.900 3.911 3.821 3.853 1,182,630 +0.12(+3.11%)
Dec 09, 2008 3.809 3.809 3.721 3.737 819,312 -0.09(-2.43%)
Dec 08, 2008 3.683 3.932 3.615 3.830 1,339,744 +0.38(+11.17%)
Dec 05, 2008 3.342 3.467 3.266 3.445 0 +0.10(+3.11%)
Dec 04, 2008 3.578 3.599 3.338 3.342 937,058 -0.28(-7.80%)
Dec 03, 2008 3.521 3.640 3.356 3.624 870,681 +0.18(+5.14%)
Dec 02, 2008 3.254 3.463 3.240 3.447 993,048 +0.19(+5.88%)
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.