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 28, 2021	20.49	20.69	20.49	20.63	4,530	+0.10(+0.47%)
May 27, 2021	20.44	20.54	20.40	20.54	18,976	+0.00(+0.00%)
May 26, 2021	20.52	20.54	20.50	20.54	2,440	+0.06(+0.28%)
May 25, 2021	20.39	20.53	20.39	20.48	7,658	+0.47(+2.35%)
May 24, 2021	19.93	20.13	19.93	20.01	1,716	+0.10(+0.48%)
May 21, 2021	20.00	20.04	19.92	19.92	4,360	-0.20(-0.97%)
May 20, 2021	20.01	20.16	20.01	20.11	8,666	+0.24(+1.22%)
May 19, 2021	19.57	19.87	19.57	19.87	6,949	-0.07(-0.34%)
May 18, 2021	19.59	19.94	19.59	19.94	10,294	+0.55(+2.82%)
May 17, 2021	19.53	19.83	19.37	19.39	7,199	-0.29(-1.46%)
May 14, 2021	19.41	19.68	19.41	19.68	3,918	+0.32(+1.66%)
May 13, 2021	19.65	19.65	19.33	19.35	8,975	-0.14(-0.70%)
May 12, 2021	19.57	19.57	19.45	19.49	53,897	-0.08(-0.42%)
May 11, 2021	19.30	19.64	19.30	19.57	2,274	-0.05(-0.28%)
May 10, 2021	20.01	20.01	19.61	19.63	11,529	-0.59(-2.91%)
May 07, 2021	20.16	20.24	20.03	20.22	4,761	+0.03(+0.14%)
May 06, 2021	20.38	20.38	20.19	20.19	8,496	-0.03(-0.14%)
May 05, 2021	20.20	20.31	20.20	20.22	1,903	+0.08(+0.37%)
May 04, 2021	20.10	20.22	20.09	20.14	18,965	-0.09(-0.44%)

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.