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

China Fund (NY: CHN )

10.55 -0.01 (-0.10%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 18, 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 (%)
May 30, 2008 8.574 8.670 8.572 8.661 74,130 +0.06(+0.75%)
May 29, 2008 8.515 8.616 8.515 8.596 285,082 +0.06(+0.66%)
May 28, 2008 8.560 8.560 8.498 8.540 135,550 +0.06(+0.67%)
May 27, 2008 8.476 8.513 8.419 8.483 255,852 +0.01(+0.09%)
May 26, 2008 8.653 8.673 8.436 8.476 0 +0.00(+0.00%)
May 23, 2008 8.653 8.673 8.436 8.476 361,685 -0.20(-2.27%)
May 22, 2008 8.653 8.717 8.624 8.673 195,873 -0.02(-0.20%)
May 21, 2008 8.796 8.868 8.680 8.690 409,126 -0.03(-0.40%)
May 20, 2008 8.828 8.833 8.673 8.725 274,132 -0.19(-2.13%)
May 19, 2008 8.771 8.927 8.670 8.914 529,363 +0.16(+1.77%)
May 16, 2008 8.796 8.831 8.710 8.759 301,134 +0.02(+0.23%)
May 15, 2008 8.658 8.769 8.658 8.739 91,412 +0.10(+1.20%)
May 14, 2008 8.631 8.700 8.589 8.636 169,334 +0.05(+0.57%)
May 13, 2008 8.643 8.673 8.587 8.587 247,803 -0.03(-0.37%)
May 12, 2008 8.624 8.636 8.560 8.619 252,524 +0.04(+0.52%)
May 09, 2008 8.638 8.638 8.500 8.574 235,575 -0.16(-1.83%)
May 08, 2008 8.794 8.794 8.661 8.734 221,930 +0.10(+1.11%)
May 07, 2008 8.767 8.769 8.589 8.638 395,810 -0.26(-2.87%)
May 06, 2008 8.776 8.909 8.715 8.893 448,612 +0.09(+0.99%)
May 05, 2008 8.993 8.993 8.774 8.806 583,960 -0.20(-2.19%)
May 02, 2008 8.919 9.033 8.887 9.003 731,089 +0.18(+2.01%)
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.