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

China Fund (NY: CHN )

9.984 +0.334 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2010 6.863 6.892 6.858 6.865 357,251 -0.02(-0.32%)
Mar 30, 2010 6.888 6.900 6.876 6.888 354,498 +0.04(+0.61%)
Mar 29, 2010 6.799 6.851 6.797 6.846 142,688 +0.08(+1.24%)
Mar 26, 2010 6.777 6.801 6.735 6.762 297,491 +0.00(+0.04%)
Mar 25, 2010 6.656 6.821 6.656 6.760 402,534 -0.00(-0.03%)
Mar 24, 2010 6.789 6.814 6.747 6.762 488,812 -0.08(-1.23%)
Mar 23, 2010 6.809 6.865 6.809 6.846 204,834 +0.00(+0.00%)
Mar 22, 2010 6.860 6.860 6.779 6.846 504,199 -0.03(-0.46%)
Mar 19, 2010 6.920 6.947 6.875 6.878 577,578 -0.07(-0.99%)
Mar 18, 2010 6.947 6.983 6.875 6.947 215,054 +0.02(+0.28%)
Mar 17, 2010 6.829 6.960 6.829 6.927 473,742 +0.10(+1.48%)
Mar 16, 2010 6.824 6.875 6.789 6.826 525,928 +0.02(+0.25%)
Mar 15, 2010 6.789 6.824 6.789 6.809 306,764 -0.09(-1.32%)
Mar 12, 2010 6.929 6.974 6.888 6.900 182,784 -0.07(-0.95%)
Mar 11, 2010 6.858 6.969 6.816 6.966 843,461 +0.08(+1.18%)
Mar 10, 2010 6.838 6.885 6.826 6.885 122,853 +0.03(+0.39%)
Mar 09, 2010 6.833 6.883 6.794 6.858 193,329 +0.01(+0.22%)
Mar 08, 2010 6.860 6.860 6.806 6.843 271,054 +0.05(+0.72%)
Mar 05, 2010 6.723 6.794 6.693 6.794 328,464 +0.14(+2.14%)
Mar 04, 2010 6.691 6.698 6.610 6.651 167,860 -0.05(-0.81%)
Mar 03, 2010 6.762 6.762 6.669 6.706 183,040 +0.00(+0.00%)
Mar 02, 2010 6.713 6.723 6.656 6.706 447,769 +0.01(+0.18%)
Mar 01, 2010 6.644 6.703 6.644 6.693 256,419 +0.09(+1.42%)
Feb 26, 2010 6.511 6.615 6.511 6.600 111,596 +0.10(+1.59%)
Feb 25, 2010 6.460 6.506 6.440 6.496 123,695 -0.03(-0.45%)
Feb 24, 2010 6.435 6.551 6.435 6.526 156,457 +0.05(+0.84%)
Feb 23, 2010 6.536 6.573 6.450 6.472 126,894 -0.05(-0.79%)
Feb 22, 2010 6.563 6.563 6.511 6.523 153,932 -0.01(-0.19%)
Feb 19, 2010 6.519 6.543 6.398 6.536 178,332 -0.04(-0.64%)
Feb 18, 2010 6.541 6.585 6.523 6.578 137,687 +0.01(+0.15%)
Feb 17, 2010 6.592 6.642 6.519 6.568 188,284 +0.02(+0.30%)
Feb 16, 2010 6.538 6.560 6.428 6.548 248,561 +0.13(+1.99%)
Feb 12, 2010 6.418 6.420 6.420 6.420 321,565 -0.14(-2.12%)
Feb 11, 2010 6.442 6.563 6.442 6.559 197,931 +0.12(+1.85%)
Feb 10, 2010 6.460 6.482 6.351 6.440 132,378 +0.05(+0.85%)
Feb 09, 2010 6.327 6.423 6.327 6.386 445,655 +0.11(+1.80%)
Feb 08, 2010 6.270 6.376 6.258 6.273 254,780 -0.03(-0.47%)
Feb 05, 2010 6.378 6.575 6.162 6.302 1,061,833 -0.14(-2.18%)
Feb 04, 2010 6.619 6.637 6.425 6.442 743,260 -0.32(-4.69%)
Feb 03, 2010 6.819 6.819 6.737 6.760 336,026 +0.00(+0.07%)
Feb 02, 2010 6.654 6.801 6.650 6.755 484,043 +0.04(+0.59%)
Feb 01, 2010 6.615 6.715 6.519 6.715 425,605 +0.19(+2.94%)
Jan 29, 2010 6.509 6.548 6.452 6.523 837,059 +0.03(+0.49%)
Jan 28, 2010 6.482 6.543 6.418 6.492 462,140 +0.04(+0.57%)
Jan 27, 2010 6.607 6.607 6.396 6.455 1,211,018 -0.23(-3.42%)
Jan 26, 2010 6.799 6.799 6.644 6.683 832,530 -0.20(-2.86%)
Jan 25, 2010 6.890 6.959 6.811 6.880 577,054 +0.05(+0.72%)
Jan 22, 2010 6.937 6.974 6.831 6.831 449,086 -0.11(-1.52%)
Jan 21, 2010 7.180 7.188 6.865 6.937 1,392,217 -0.28(-3.85%)
Jan 20, 2010 7.249 7.301 7.146 7.215 470,856 -0.16(-2.20%)
Jan 19, 2010 7.237 7.407 7.170 7.377 361,182 +0.19(+2.64%)
Jan 15, 2010 7.345 7.188 7.188 7.188 272,375 -0.09(-1.28%)
Jan 14, 2010 7.178 7.293 7.178 7.281 315,919 +0.07(+0.92%)
Jan 13, 2010 7.166 7.227 7.102 7.215 658,522 -0.08(-1.05%)
Jan 12, 2010 7.399 7.441 7.279 7.291 508,976 -0.15(-2.02%)
Jan 11, 2010 7.370 7.441 7.269 7.441 756,305 +0.21(+2.86%)
Jan 08, 2010 7.197 7.244 7.079 7.234 365,776 -0.01(-0.10%)
Jan 07, 2010 7.318 7.330 7.197 7.242 496,284 -0.18(-2.42%)
Jan 06, 2010 7.377 7.431 7.365 7.421 517,257 +0.12(+1.58%)
Jan 05, 2010 7.261 7.352 7.134 7.306 514,228 +0.22(+3.13%)
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.