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

China Fund (NY: CHN )

11.89 +0.23 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2004 4.949 5.011 4.747 4.786 721,317 -0.16(-3.29%)
Apr 29, 2004 4.832 4.983 4.788 4.949 1,289,542 -0.04(-0.79%)
Apr 28, 2004 5.178 5.235 4.922 4.988 1,145,391 -0.14(-2.82%)
Apr 27, 2004 5.262 5.262 5.119 5.133 1,261,047 -0.17(-3.27%)
Apr 26, 2004 5.548 5.597 5.280 5.307 1,609,134 -0.39(-6.91%)
Apr 23, 2004 5.620 5.709 5.620 5.700 403,401 +0.05(+0.95%)
Apr 22, 2004 5.513 5.702 5.502 5.647 509,000 +0.12(+2.10%)
Apr 21, 2004 5.495 5.530 5.405 5.530 849,265 +0.04(+0.65%)
Apr 20, 2004 5.718 5.781 5.477 5.495 853,176 -0.21(-3.64%)
Apr 19, 2004 5.695 5.722 5.656 5.702 246,957 -0.03(-0.44%)
Apr 16, 2004 5.665 5.745 5.638 5.727 400,607 +0.04(+0.63%)
Apr 15, 2004 5.853 5.942 5.672 5.692 506,207 -0.14(-2.45%)
Apr 14, 2004 5.978 5.980 5.817 5.835 436,924 -0.23(-3.83%)
Apr 13, 2004 6.407 6.413 6.058 6.067 553,698 -0.25(-3.99%)
Apr 12, 2004 6.291 6.398 6.287 6.320 452,010 +0.06(+1.03%)
Apr 08, 2004 6.200 6.300 6.200 6.255 369,318 +0.10(+1.63%)
Apr 07, 2004 6.282 6.282 6.144 6.155 403,959 -0.13(-2.02%)
Apr 06, 2004 6.336 6.352 6.212 6.282 348,645 -0.02(-0.28%)
Apr 05, 2004 6.049 6.314 6.042 6.300 913,519 +0.23(+3.83%)
Apr 02, 2004 5.874 6.085 5.872 6.067 1,176,121 +0.23(+4.02%)
Apr 01, 2004 5.915 5.915 5.792 5.833 323,503 -0.06(-0.94%)
Mar 31, 2004 5.903 5.903 5.856 5.888 198,906 -0.01(-0.24%)
Mar 30, 2004 5.763 5.924 5.763 5.903 543,641 +0.16(+2.87%)
Mar 29, 2004 5.557 5.817 5.557 5.738 429,661 +0.23(+4.09%)
Mar 26, 2004 5.550 5.584 5.495 5.513 412,899 -0.08(-1.47%)
Mar 25, 2004 5.647 5.665 5.577 5.595 455,921 -0.05(-0.82%)
Mar 24, 2004 5.677 5.727 5.640 5.641 441,953 +0.01(+0.10%)
Mar 23, 2004 5.629 5.688 5.548 5.636 459,273 +0.04(+0.77%)
Mar 22, 2004 5.817 5.817 5.521 5.593 965,480 -0.37(-6.18%)
Mar 19, 2004 5.974 6.021 5.960 5.962 112,862 -0.01(-0.21%)
Mar 18, 2004 5.978 5.987 5.888 5.974 257,014 +0.00(+0.00%)
Mar 17, 2004 5.790 5.996 5.790 5.974 484,416 +0.25(+4.31%)
Mar 16, 2004 5.767 5.869 5.692 5.727 549,229 -0.02(-0.37%)
Mar 15, 2004 5.808 5.870 5.731 5.749 335,236 -0.08(-1.32%)
Mar 12, 2004 5.640 5.835 5.631 5.826 753,723 +0.23(+4.13%)
Mar 11, 2004 5.683 5.708 5.595 5.595 1,148,743 -0.18(-3.16%)
Mar 10, 2004 5.888 5.931 5.777 5.777 718,523 -0.15(-2.51%)
Mar 09, 2004 5.942 6.057 5.924 5.926 462,626 -0.03(-0.57%)
Mar 08, 2004 6.166 6.180 5.960 5.960 527,997 -0.21(-3.48%)
Mar 05, 2004 6.193 6.193 6.121 6.175 662,650 -0.04(-0.63%)
Mar 04, 2004 6.146 6.255 6.130 6.214 555,933 +0.07(+1.17%)
Mar 03, 2004 6.184 6.184 6.046 6.143 348,645 -0.07(-1.10%)
Mar 02, 2004 6.330 6.330 6.194 6.211 681,088 -0.06(-0.94%)
Mar 01, 2004 6.228 6.300 6.228 6.270 515,705 +0.07(+1.10%)
Feb 27, 2004 6.067 6.219 6.060 6.202 700,644 +0.18(+2.97%)
Feb 26, 2004 5.906 6.048 5.906 6.023 436,366 +0.10(+1.66%)
Feb 25, 2004 5.836 5.983 5.802 5.924 426,867 +0.07(+1.16%)
Feb 24, 2004 5.942 5.951 5.736 5.856 858,205 -0.13(-2.18%)
Feb 23, 2004 6.160 6.166 5.926 5.987 1,041,467 -0.20(-3.24%)
Feb 20, 2004 6.264 6.305 6.148 6.187 462,067 -0.09(-1.37%)
Feb 19, 2004 6.381 6.416 6.246 6.273 595,603 -0.09(-1.41%)
Feb 18, 2004 6.336 6.425 6.309 6.363 579,959 +0.06(+0.99%)
Feb 17, 2004 6.237 6.327 6.228 6.300 1,130,864 +0.11(+1.73%)
Feb 13, 2004 6.300 6.418 6.076 6.193 988,388 -0.07(-1.14%)
Feb 12, 2004 6.497 6.497 6.193 6.264 971,068 -0.23(-3.58%)
Feb 11, 2004 6.479 6.506 6.409 6.497 643,095 +0.05(+0.83%)
Feb 10, 2004 6.207 6.506 6.207 6.443 1,627,572 +0.06(+0.98%)
Feb 09, 2004 6.282 6.470 6.250 6.381 1,857,209 +0.26(+4.33%)
Feb 06, 2004 5.906 6.130 5.887 6.116 1,533,706 +0.36(+6.22%)
Feb 05, 2004 5.745 5.788 5.656 5.758 707,907 +0.11(+2.03%)
Feb 04, 2004 5.820 5.888 5.638 5.643 1,217,467 -0.24(-4.13%)
Feb 03, 2004 5.677 5.888 5.584 5.887 1,852,181 +0.10(+1.76%)
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.