Indicators

China Fund (NY: CHN )

10.08 +0.15 (+1.51%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.344	5.415	5.273	5.322	365,083	+0.11(+2.11%)
May 28, 2009	5.156	5.275	5.119	5.212	547,544	+0.10(+2.06%)
May 27, 2009	5.073	5.173	5.065	5.107	617,785	+0.04(+0.87%)
May 26, 2009	4.858	5.063	4.858	5.063	754,109	+0.14(+2.88%)
May 22, 2009	4.831	4.931	4.814	4.921	328,752	+0.05(+1.10%)
May 21, 2009	4.904	4.948	4.777	4.868	494,844	-0.14(-2.72%)
May 20, 2009	5.051	5.087	4.985	5.004	621,066	-0.01(-0.11%)
May 19, 2009	4.870	5.068	4.863	5.009	648,225	+0.07(+1.38%)
May 18, 2009	4.848	4.958	4.782	4.941	555,786	+0.26(+5.58%)
May 15, 2009	4.631	4.736	4.631	4.680	501,865	+0.06(+1.21%)
May 14, 2009	4.565	4.677	4.533	4.624	254,799	+0.06(+1.23%)
May 13, 2009	4.587	4.587	4.502	4.567	910,010	-0.06(-1.37%)
May 12, 2009	4.663	4.663	4.541	4.631	763,871	-0.02(-0.37%)
May 11, 2009	4.636	4.685	4.589	4.648	519,201	-0.09(-1.81%)
May 08, 2009	4.741	4.770	4.663	4.733	667,601	+0.16(+3.41%)
May 07, 2009	4.733	4.733	4.523	4.577	446,486	-0.10(-2.19%)
May 06, 2009	4.453	4.685	4.453	4.680	693,659	+0.14(+3.18%)
May 05, 2009	4.594	4.594	4.462	4.536	705,927	-0.10(-2.26%)
May 04, 2009	4.638	4.641	4.619	4.641	759,598	+0.22(+4.97%)

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.