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: 6:30 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, 2015 10.84 10.85 10.79 10.83 118,068 -0.08(-0.77%)
Apr 29, 2015 10.90 10.94 10.88 10.91 191,090 -0.06(-0.59%)
Apr 28, 2015 10.98 10.99 10.93 10.97 102,135 -0.00(-0.04%)
Apr 27, 2015 10.93 10.99 10.93 10.98 102,720 +0.08(+0.69%)
Apr 24, 2015 10.87 10.93 10.87 10.90 206,305 +0.04(+0.40%)
Apr 23, 2015 10.81 10.87 10.77 10.86 166,158 +0.06(+0.59%)
Apr 22, 2015 10.73 10.82 10.73 10.80 67,482 +0.15(+1.39%)
Apr 21, 2015 10.71 10.76 10.60 10.65 253,399 +0.03(+0.28%)
Apr 20, 2015 10.55 10.64 10.55 10.62 123,280 +0.10(+0.94%)
Apr 17, 2015 10.52 10.54 10.41 10.52 288,406 -0.23(-2.11%)
Apr 16, 2015 10.67 10.75 10.67 10.74 239,419 +0.09(+0.82%)
Apr 15, 2015 10.58 10.66 10.58 10.66 243,083 +0.04(+0.37%)
Apr 14, 2015 10.62 10.65 10.52 10.62 487,796 +0.02(+0.19%)
Apr 13, 2015 10.62 10.67 10.52 10.60 261,412 +0.08(+0.75%)
Apr 10, 2015 10.49 10.54 10.41 10.52 51,231 -0.07(-0.70%)
Apr 09, 2015 10.51 10.61 10.43 10.59 219,542 +0.29(+2.83%)
Apr 08, 2015 10.18 10.30 10.16 10.30 243,178 +0.39(+3.89%)
Apr 07, 2015 9.931 9.955 9.911 9.916 35,393 +0.00(+0.05%)
Apr 06, 2015 9.802 9.911 9.802 9.911 91,847 +0.11(+1.11%)
Apr 02, 2015 9.733 9.802 9.802 9.802 56,469 +0.14(+1.43%)
Apr 01, 2015 9.590 9.718 9.531 9.664 105,467 +0.10(+1.09%)
Mar 31, 2015 9.610 9.618 9.560 9.560 47,756 -0.08(-0.87%)
Mar 30, 2015 9.521 9.649 9.511 9.644 161,406 +0.20(+2.09%)
Mar 27, 2015 9.407 9.452 9.402 9.447 78,359 +0.05(+0.48%)
Mar 26, 2015 9.377 9.427 9.377 9.401 75,995 +0.00(+0.04%)
Mar 25, 2015 9.358 9.496 9.289 9.397 87,471 -0.06(-0.63%)
Mar 24, 2015 9.456 9.480 9.437 9.456 47,477 +0.00(+0.00%)
Mar 23, 2015 9.476 9.476 9.437 9.456 45,270 -0.02(-0.26%)
Mar 20, 2015 9.442 9.488 9.442 9.481 32,489 +0.04(+0.47%)
Mar 19, 2015 9.461 9.461 9.404 9.437 46,669 -0.00(-0.05%)
Mar 18, 2015 9.308 9.456 9.264 9.442 124,241 +0.15(+1.65%)
Mar 17, 2015 9.205 9.313 9.205 9.289 92,159 +0.01(+0.16%)
Mar 16, 2015 9.224 9.298 9.224 9.274 90,671 +0.08(+0.89%)
Mar 13, 2015 9.209 9.209 9.165 9.192 21,697 -0.02(-0.19%)
Mar 12, 2015 9.200 9.254 9.195 9.209 46,871 +0.05(+0.54%)
Mar 11, 2015 9.150 9.189 9.150 9.160 178,001 +0.01(+0.11%)
Mar 10, 2015 9.234 9.234 9.140 9.150 58,091 -0.13(-1.38%)
Mar 09, 2015 9.274 9.318 9.264 9.279 79,490 +0.05(+0.54%)
Mar 06, 2015 9.249 9.254 9.205 9.229 95,393 -0.02(-0.21%)
Mar 05, 2015 9.264 9.279 9.209 9.249 78,094 -0.01(-0.16%)
Mar 04, 2015 9.363 9.345 9.259 9.264 57,633 -0.08(-0.87%)
Mar 03, 2015 9.372 9.382 9.328 9.345 63,252 -0.04(-0.40%)
Mar 02, 2015 9.338 9.387 9.328 9.382 58,631 +0.00(+0.00%)
Feb 27, 2015 9.368 9.387 9.348 9.382 36,420 +0.03(+0.32%)
Feb 26, 2015 9.308 9.355 9.308 9.353 32,584 +0.03(+0.37%)
Feb 25, 2015 9.308 9.328 9.254 9.318 208,264 +0.00(+0.00%)
Feb 24, 2015 9.224 9.328 9.224 9.318 55,540 +0.09(+1.02%)
Feb 23, 2015 9.264 9.264 9.200 9.224 66,525 -0.03(-0.32%)
Feb 20, 2015 9.185 9.266 9.185 9.254 76,446 +0.04(+0.48%)
Feb 19, 2015 9.170 9.263 9.170 9.209 50,094 -0.04(-0.43%)
Feb 18, 2015 9.284 9.284 9.224 9.249 36,608 +0.00(+0.00%)
Feb 17, 2015 9.264 9.293 9.239 9.249 48,918 -0.04(-0.43%)
Feb 13, 2015 9.279 9.289 9.289 9.289 45,337 +0.05(+0.53%)
Feb 12, 2015 9.195 9.269 9.175 9.239 53,184 +0.09(+0.97%)
Feb 11, 2015 9.150 9.180 9.140 9.150 34,446 -0.03(-0.38%)
Feb 10, 2015 9.180 9.239 9.165 9.185 24,478 +0.01(+0.16%)
Feb 09, 2015 9.155 9.219 9.155 9.170 60,032 -0.03(-0.32%)
Feb 06, 2015 9.259 9.289 9.191 9.200 211,717 -0.11(-1.22%)
Feb 05, 2015 9.269 9.318 9.224 9.313 38,170 +0.04(+0.48%)
Feb 04, 2015 9.328 9.382 9.249 9.269 41,413 -0.05(-0.58%)
Feb 03, 2015 9.264 9.328 9.155 9.323 121,628 +0.12(+1.34%)
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.