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

China Fund (NY: CHN )

10.88 +0.80 (+7.94%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 24, 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, 2008 6.252 6.354 6.252 6.275 1,129,160 +0.04(+0.63%)
Apr 29, 2008 6.341 6.348 6.196 6.236 555,414 -0.11(-1.75%)
Apr 28, 2008 6.304 6.370 6.289 6.347 558,464 +0.03(+0.40%)
Apr 25, 2008 6.424 6.424 6.273 6.322 533,143 -0.13(-2.02%)
Apr 24, 2008 6.477 6.527 6.291 6.452 1,125,640 +0.10(+1.61%)
Apr 23, 2008 6.135 6.404 6.135 6.350 1,497,886 +0.33(+5.41%)
Apr 22, 2008 5.985 6.164 5.949 6.024 505,089 -0.04(-0.59%)
Apr 21, 2008 6.055 6.062 5.976 6.060 573,136 +0.00(+0.06%)
Apr 18, 2008 6.046 6.081 5.972 6.057 430,773 +0.09(+1.56%)
Apr 17, 2008 5.942 6.007 5.892 5.964 260,177 -0.08(-1.39%)
Apr 16, 2008 5.876 6.048 5.851 6.048 451,306 +0.25(+4.39%)
Apr 15, 2008 5.826 5.826 5.743 5.794 173,289 +0.03(+0.59%)
Apr 14, 2008 5.740 5.781 5.688 5.760 552,598 -0.00(-0.06%)
Apr 11, 2008 5.795 5.856 5.745 5.763 463,464 -0.10(-1.74%)
Apr 10, 2008 5.826 5.878 5.738 5.865 856,529 +0.11(+1.93%)
Apr 09, 2008 5.845 5.892 5.729 5.754 636,653 -0.24(-3.97%)
Apr 08, 2008 6.073 6.073 5.964 5.992 696,733 -0.03(-0.52%)
Apr 07, 2008 6.012 6.082 5.969 6.024 593,670 +0.09(+1.49%)
Apr 04, 2008 5.862 5.990 5.752 5.935 574,371 -0.00(-0.06%)
Apr 03, 2008 5.752 5.976 5.752 5.939 428,543 +0.09(+1.50%)
Apr 02, 2008 5.890 5.974 5.743 5.851 862,351 -0.05(-0.91%)
Apr 01, 2008 5.718 5.904 5.718 5.904 1,141,038 +0.21(+3.74%)
Mar 31, 2008 5.692 5.699 5.630 5.692 485,433 +0.00(+0.03%)
Mar 28, 2008 5.770 5.790 5.677 5.690 553,140 +0.03(+0.51%)
Mar 27, 2008 5.674 5.718 5.613 5.661 721,875 +0.02(+0.41%)
Mar 26, 2008 5.802 5.847 5.609 5.638 469,889 -0.23(-3.96%)
Mar 25, 2008 5.817 5.870 5.727 5.870 314,340 +0.18(+3.08%)
Mar 24, 2008 5.495 5.695 5.462 5.695 437,980 +0.20(+3.65%)
Mar 21, 2008 5.267 5.516 5.169 5.495 821,329 +0.00(+0.00%)
Mar 20, 2008 5.267 5.516 5.169 5.495 821,329 +0.16(+3.02%)
Mar 19, 2008 5.629 5.670 5.205 5.334 691,419 -0.34(-5.99%)
Mar 18, 2008 5.332 5.683 5.325 5.674 826,916 +0.35(+6.55%)
Mar 17, 2008 5.368 5.504 5.212 5.325 920,319 -0.15(-2.81%)
Mar 14, 2008 5.659 5.692 5.470 5.479 411,782 -0.32(-5.44%)
Mar 13, 2008 5.613 5.838 5.505 5.794 545,385 +0.01(+0.19%)
Mar 12, 2008 5.996 6.003 5.781 5.783 1,109,632 -0.28(-4.55%)
Mar 11, 2008 5.824 6.078 5.734 6.058 1,754,080 +0.38(+6.61%)
Mar 10, 2008 5.897 5.912 5.623 5.683 734,039 -0.20(-3.44%)
Mar 07, 2008 5.817 5.935 5.727 5.885 749,812 -0.01(-0.09%)
Mar 06, 2008 6.109 6.130 5.888 5.890 792,834 -0.27(-4.33%)
Mar 05, 2008 5.865 6.157 5.865 6.157 822,167 +0.23(+3.93%)
Mar 04, 2008 5.833 5.924 5.727 5.924 866,306 +0.02(+0.27%)
Mar 03, 2008 5.860 5.933 5.849 5.908 667,958 +0.02(+0.33%)
Feb 29, 2008 5.980 6.075 5.828 5.888 414,575 -0.21(-3.52%)
Feb 28, 2008 6.180 6.198 6.096 6.103 295,008 -0.11(-1.81%)
Feb 27, 2008 6.046 6.298 6.046 6.216 1,305,315 +0.09(+1.43%)
Feb 26, 2008 6.067 6.128 6.023 6.128 432,544 +0.01(+0.18%)
Feb 25, 2008 5.906 6.135 5.863 6.117 742,850 +0.11(+1.82%)
Feb 22, 2008 5.736 6.008 5.736 6.008 872,441 +0.14(+2.41%)
Feb 21, 2008 5.969 6.014 5.851 5.867 243,605 -0.15(-2.53%)
Feb 20, 2008 5.958 6.019 5.913 6.019 241,621 +0.00(+0.06%)
Feb 19, 2008 6.028 6.058 6.005 6.015 532,288 +0.04(+0.70%)
Feb 18, 2008 5.926 5.989 5.904 5.974 0 +0.00(+0.00%)
Feb 15, 2008 5.926 5.989 5.904 5.974 240,822 +0.07(+1.27%)
Feb 14, 2008 6.085 6.085 5.896 5.899 855,948 -0.11(-1.85%)
Feb 13, 2008 5.910 6.023 5.836 6.010 654,828 +0.11(+1.85%)
Feb 12, 2008 5.867 5.924 5.822 5.901 488,148 +0.14(+2.45%)
Feb 11, 2008 5.835 5.845 5.656 5.760 482,740 -0.11(-1.95%)
Feb 08, 2008 5.874 5.955 5.831 5.874 403,205 -0.08(-1.29%)
Feb 07, 2008 5.817 5.958 5.684 5.951 635,831 +0.20(+3.42%)
Feb 06, 2008 5.919 5.940 5.754 5.754 954,865 -0.07(-1.23%)
Feb 05, 2008 5.847 6.024 5.677 5.826 1,756,292 -0.07(-1.12%)
Feb 04, 2008 6.021 6.105 5.808 5.892 1,489,734 -0.01(-0.21%)
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.