Indicators

China Fund (NY: CHN )

10.58 +0.01 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.56	12.79	12.52	12.76	53,020	+0.16(+1.25%)
May 28, 2020	12.62	12.62	12.52	12.60	13,242	+0.01(+0.05%)
May 27, 2020	12.64	12.64	12.30	12.59	22,602	-0.11(-0.90%)
May 26, 2020	12.66	12.87	12.60	12.71	32,646	+0.17(+1.36%)
May 22, 2020	12.69	12.74	12.42	12.54	34,502	-0.50(-3.83%)
May 21, 2020	13.14	13.14	13.02	13.03	20,845	-0.20(-1.53%)
May 20, 2020	13.20	13.30	13.15	13.24	41,118	+0.08(+0.58%)
May 19, 2020	13.26	13.26	13.16	13.16	75,398	+0.02(+0.14%)
May 18, 2020	12.96	13.17	12.96	13.14	25,215	+0.32(+2.46%)
May 15, 2020	12.62	12.83	12.62	12.83	19,467	+0.21(+1.65%)
May 14, 2020	12.62	12.77	12.42	12.62	13,158	-0.12(-0.94%)
May 13, 2020	12.81	12.85	12.69	12.74	9,728	+0.08(+0.60%)
May 12, 2020	12.81	12.95	12.66	12.66	9,440	-0.13(-0.99%)
May 11, 2020	12.74	12.86	12.72	12.79	23,838	+0.09(+0.70%)
May 08, 2020	12.76	12.79	12.68	12.70	20,575	+0.19(+1.52%)
May 07, 2020	12.54	12.58	12.50	12.51	25,080	+0.04(+0.30%)
May 06, 2020	12.59	12.59	12.38	12.47	12,919	+0.08(+0.66%)
May 05, 2020	12.41	12.60	12.30	12.39	17,759	-0.01(-0.05%)
May 04, 2020	12.45	12.45	12.32	12.40	18,270	+0.02(+0.15%)

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.