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

China Fund (NY: CHN )

10.73 +0.07 (+0.68%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 3, 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 (%)
Mar 31, 2004 8.126 8.126 8.062 8.106 144,487 -0.02(-0.24%)
Mar 30, 2004 7.934 8.155 7.934 8.126 394,904 +0.23(+2.87%)
Mar 29, 2004 7.650 8.008 7.650 7.899 312,108 +0.31(+4.09%)
Mar 26, 2004 7.641 7.687 7.564 7.589 299,932 -0.11(-1.47%)
Mar 25, 2004 7.774 7.798 7.677 7.702 331,184 -0.06(-0.82%)
Mar 24, 2004 7.815 7.884 7.764 7.766 321,037 +0.01(+0.10%)
Mar 23, 2004 7.749 7.830 7.638 7.759 333,619 +0.06(+0.77%)
Mar 22, 2004 8.008 8.008 7.601 7.700 701,331 -0.51(-6.18%)
Mar 19, 2004 8.224 8.289 8.205 8.207 81,984 -0.02(-0.21%)
Mar 18, 2004 8.229 8.242 8.106 8.224 186,697 +0.00(+0.00%)
Mar 17, 2004 7.971 8.254 7.971 8.224 351,883 +0.34(+4.31%)
Mar 16, 2004 7.939 8.079 7.835 7.884 398,963 -0.03(-0.37%)
Mar 15, 2004 7.995 8.082 7.889 7.914 243,517 -0.11(-1.32%)
Mar 12, 2004 7.764 8.032 7.751 8.020 547,509 +0.32(+4.13%)
Mar 11, 2004 7.823 7.857 7.702 7.702 834,454 -0.25(-3.16%)
Mar 10, 2004 8.106 8.165 7.953 7.953 521,940 -0.20(-2.51%)
Mar 09, 2004 8.180 8.338 8.155 8.158 336,054 -0.05(-0.57%)
Mar 08, 2004 8.488 8.508 8.205 8.205 383,540 -0.30(-3.48%)
Mar 05, 2004 8.525 8.525 8.426 8.500 481,353 -0.05(-0.63%)
Mar 04, 2004 8.461 8.611 8.439 8.555 403,833 +0.10(+1.17%)
Mar 03, 2004 8.513 8.513 8.323 8.456 253,258 -0.09(-1.10%)
Mar 02, 2004 8.715 8.715 8.527 8.550 494,747 -0.08(-0.94%)
Mar 01, 2004 8.574 8.673 8.574 8.631 374,611 +0.09(+1.10%)
Feb 27, 2004 8.353 8.562 8.343 8.537 508,952 +0.25(+2.97%)
Feb 26, 2004 8.131 8.325 8.131 8.291 316,979 +0.14(+1.66%)
Feb 25, 2004 8.035 8.237 7.988 8.155 310,079 +0.09(+1.16%)
Feb 24, 2004 8.180 8.192 7.897 8.062 623,405 -0.18(-2.18%)
Feb 23, 2004 8.481 8.488 8.158 8.242 756,529 -0.28(-3.24%)
Feb 20, 2004 8.624 8.680 8.463 8.518 335,648 -0.12(-1.37%)
Feb 19, 2004 8.784 8.833 8.599 8.636 432,650 -0.12(-1.41%)
Feb 18, 2004 8.722 8.845 8.685 8.759 421,286 +0.09(+0.99%)
Feb 17, 2004 8.587 8.710 8.574 8.673 821,467 +0.15(+1.73%)
Feb 13, 2004 8.673 8.835 8.365 8.525 717,972 -0.10(-1.14%)
Feb 12, 2004 8.944 8.944 8.525 8.624 705,390 -0.32(-3.58%)
Feb 11, 2004 8.919 8.956 8.823 8.944 467,148 +0.07(+0.83%)
Feb 10, 2004 8.545 8.956 8.545 8.870 1,182,279 +0.09(+0.98%)
Feb 09, 2004 8.648 8.907 8.604 8.784 1,349,089 +0.36(+4.33%)
Feb 06, 2004 8.131 8.439 8.104 8.419 1,114,094 +0.49(+6.22%)
Feb 05, 2004 7.909 7.968 7.786 7.926 514,228 +0.16(+2.03%)
Feb 04, 2004 8.013 8.106 7.761 7.769 884,376 -0.34(-4.13%)
Feb 03, 2004 7.815 8.106 7.687 8.104 1,345,436 +0.14(+1.76%)
Feb 02, 2004 8.308 8.308 7.924 7.963 1,040,633 -0.36(-4.38%)
Jan 30, 2004 8.426 8.463 8.254 8.328 1,119,370 +0.09(+1.11%)
Jan 29, 2004 7.811 8.286 7.808 8.237 2,329,655 +0.38(+4.80%)
Jan 28, 2004 8.661 8.661 7.823 7.860 3,949,049 -0.85(-9.76%)
Jan 27, 2004 9.018 9.018 8.685 8.710 1,664,851 -0.37(-4.10%)
Jan 26, 2004 9.313 9.323 8.872 9.082 2,302,056 -0.45(-4.75%)
Jan 23, 2004 9.488 9.708 9.437 9.535 666,427 +0.11(+1.12%)
Jan 22, 2004 9.708 9.752 9.412 9.429 812,538 -0.22(-2.25%)
Jan 21, 2004 9.437 9.708 9.269 9.646 1,460,295 +0.28(+3.00%)
Jan 20, 2004 9.535 9.565 9.215 9.365 2,388,505 -0.12(-1.27%)
Jan 16, 2004 9.905 9.942 9.215 9.486 2,644,604 -0.37(-3.77%)
Jan 15, 2004 10.34 10.34 9.856 9.858 1,431,479 -0.48(-4.62%)
Jan 14, 2004 9.860 10.35 9.796 10.34 1,435,538 +0.47(+4.72%)
Jan 13, 2004 10.18 10.41 9.870 9.870 1,293,080 -0.31(-3.00%)
Jan 12, 2004 10.74 10.84 10.15 10.18 1,838,966 -0.49(-4.62%)
Jan 09, 2004 10.58 10.88 10.58 10.67 1,593,419 +0.16(+1.52%)
Jan 08, 2004 10.13 10.64 10.13 10.51 1,805,685 +0.52(+5.18%)
Jan 07, 2004 10.61 10.61 9.705 9.991 3,402,351 -0.62(-5.81%)
Jan 06, 2004 11.75 11.75 10.49 10.61 2,883,658 -1.18(-10.03%)
Jan 05, 2004 11.17 11.79 11.15 11.79 2,561,402 +0.74(+6.71%)
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.