Indicators

China Fund (NY: CHN )

10.47 -0.06 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.393	5.465	5.322	5.371	361,717	+0.11(+2.11%)
May 28, 2009	5.204	5.324	5.167	5.260	542,497	+0.11(+2.06%)
May 27, 2009	5.120	5.221	5.113	5.154	612,090	+0.04(+0.87%)
May 26, 2009	4.903	5.110	4.903	5.110	747,157	+0.14(+2.88%)
May 22, 2009	4.876	4.977	4.859	4.967	325,721	+0.05(+1.10%)
May 21, 2009	4.950	4.994	4.822	4.913	490,282	-0.14(-2.72%)
May 20, 2009	5.098	5.135	5.031	5.050	615,341	-0.01(-0.11%)
May 19, 2009	4.915	5.115	4.908	5.056	642,250	+0.07(+1.38%)
May 18, 2009	4.893	5.004	4.827	4.987	550,663	+0.26(+5.58%)
May 15, 2009	4.674	4.780	4.674	4.723	497,239	+0.06(+1.22%)
May 14, 2009	4.607	4.721	4.575	4.667	252,450	+0.06(+1.23%)
May 13, 2009	4.630	4.630	4.544	4.610	901,621	-0.06(-1.37%)
May 12, 2009	4.706	4.706	4.583	4.674	756,829	-0.02(-0.37%)
May 11, 2009	4.679	4.728	4.632	4.691	514,415	-0.09(-1.80%)
May 08, 2009	4.785	4.814	4.706	4.777	661,447	+0.16(+3.41%)
May 07, 2009	4.777	4.777	4.566	4.620	442,370	-0.10(-2.19%)
May 06, 2009	4.494	4.728	4.494	4.723	687,264	+0.15(+3.18%)
May 05, 2009	4.637	4.637	4.504	4.578	699,420	-0.11(-2.26%)
May 04, 2009	4.681	4.684	4.662	4.684	752,596	+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.