Indicators

China Fund (NY: CHN )

10.56 +0.09 (+0.86%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.342	7.342	7.209	7.244	195,220	-0.06(-0.84%)
May 27, 2004	7.148	7.342	7.148	7.305	509,358	+0.22(+3.09%)
May 26, 2004	7.145	7.182	7.086	7.086	289,786	-0.06(-0.83%)
May 25, 2004	6.874	7.145	6.850	7.145	495,559	+0.26(+3.79%)
May 24, 2004	6.798	6.899	6.776	6.884	415,198	+0.14(+2.01%)
May 21, 2004	6.505	6.793	6.505	6.749	700,925	+0.39(+6.16%)
May 20, 2004	6.396	6.431	6.308	6.357	161,939	-0.04(-0.62%)
May 19, 2004	6.209	6.554	6.209	6.396	1,073,102	+0.40(+6.61%)
May 18, 2004	5.913	6.037	5.913	6.000	582,819	+0.23(+4.06%)
May 17, 2004	5.852	5.889	5.605	5.765	1,040,227	-0.45(-7.25%)
May 14, 2004	6.354	6.357	6.189	6.216	121,353	-0.19(-2.92%)
May 13, 2004	6.160	6.426	6.160	6.404	274,769	+0.08(+1.21%)
May 12, 2004	6.418	6.431	6.135	6.327	482,571	+0.04(+0.71%)
May 11, 2004	5.938	6.283	5.938	6.283	777,228	+0.37(+6.25%)
May 10, 2004	6.160	6.162	5.852	5.913	1,060,926	-0.33(-5.21%)
May 07, 2004	6.739	6.830	6.221	6.239	454,972	-0.46(-6.91%)
May 06, 2004	6.731	6.911	6.702	6.702	285,321	-0.08(-1.16%)
May 05, 2004	6.891	6.891	6.726	6.781	425,750	-0.05(-0.72%)
May 04, 2004	6.652	6.924	6.652	6.830	956,619	+0.30(+4.60%)

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.