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

China Fund (NY: CHN )

9.930 -0.050 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 31, 2002 2.690 2.694 2.676 2.686 112,862 -0.02(-0.86%)
May 28, 2002 2.694 2.712 2.694 2.710 73,193 -0.01(-0.33%)
May 27, 2002 2.608 2.720 2.608 2.719 130,742 +0.00(+0.00%)
May 24, 2002 2.608 2.720 2.608 2.719 130,742 +0.10(+3.97%)
May 23, 2002 2.618 2.624 2.615 2.615 71,517 -0.02(-0.81%)
May 22, 2002 2.613 2.645 2.613 2.636 170,970 -0.03(-1.07%)
May 21, 2002 2.688 2.703 2.658 2.665 46,374 -0.06(-2.04%)
May 20, 2002 2.729 2.729 2.712 2.720 118,450 -0.04(-1.49%)
May 17, 2002 2.747 2.762 2.738 2.762 119,567 +0.01(+0.52%)
May 16, 2002 2.760 2.763 2.747 2.747 157,002 -0.02(-0.71%)
May 15, 2002 2.744 2.767 2.703 2.767 274,893 +0.03(+1.05%)
May 14, 2002 2.703 2.738 2.681 2.738 248,633 +0.05(+2.00%)
May 13, 2002 2.640 2.685 2.640 2.685 143,592 +0.04(+1.69%)
May 10, 2002 2.599 2.640 2.595 2.640 86,044 +0.03(+1.17%)
May 09, 2002 2.590 2.611 2.588 2.610 29,053 +0.01(+0.55%)
May 08, 2002 2.579 2.595 2.577 2.595 349,763 +0.03(+1.33%)
May 07, 2002 2.586 2.595 2.552 2.561 151,415 -0.01(-0.28%)
May 06, 2002 2.613 2.613 2.559 2.568 162,589 -0.08(-2.84%)
May 03, 2002 2.640 2.644 2.622 2.644 69,282 -0.01(-0.20%)
May 02, 2002 2.660 2.660 2.642 2.649 69,282 +0.00(+0.00%)
May 01, 2002 2.652 2.665 2.649 2.649 60,342 -0.01(-0.47%)
Apr 30, 2002 2.667 2.669 2.658 2.661 188,849 -0.01(-0.27%)
Apr 29, 2002 2.683 2.683 2.613 2.669 192,760 -0.01(-0.47%)
Apr 26, 2002 2.681 2.685 2.667 2.681 107,275 +0.02(+0.67%)
Apr 25, 2002 2.694 2.694 2.649 2.663 188,291 -0.04(-1.46%)
Apr 24, 2002 2.656 2.703 2.644 2.703 163,148 +0.05(+1.75%)
Apr 23, 2002 2.649 2.658 2.631 2.656 244,163 +0.01(+0.27%)
Apr 22, 2002 2.631 2.652 2.631 2.649 124,037 +0.04(+1.37%)
Apr 19, 2002 2.622 2.622 2.604 2.613 102,805 +0.01(+0.34%)
Apr 18, 2002 2.595 2.604 2.581 2.604 135,212 +0.02(+0.69%)
Apr 17, 2002 2.559 2.604 2.559 2.586 116,215 -0.02(-0.69%)
Apr 16, 2002 2.572 2.613 2.559 2.604 120,126 +0.01(+0.21%)
Apr 15, 2002 2.533 2.618 2.497 2.599 174,322 +0.05(+2.04%)
Apr 12, 2002 2.595 2.595 2.488 2.547 192,202 -0.00(-0.14%)
Apr 11, 2002 2.559 2.559 2.550 2.550 46,374 -0.01(-0.35%)
Apr 10, 2002 2.536 2.559 2.524 2.559 65,929 +0.01(+0.35%)
Apr 09, 2002 2.550 2.559 2.524 2.550 41,345 +0.01(+0.35%)
Apr 08, 2002 2.515 2.541 2.515 2.541 36,317 +0.01(+0.57%)
Apr 05, 2002 2.524 2.550 2.524 2.527 18,438 -0.01(-0.56%)
Apr 04, 2002 2.524 2.541 2.524 2.541 31,288 +0.02(+0.71%)
Apr 03, 2002 2.559 2.559 2.524 2.524 64,812 -0.02(-0.70%)
Apr 02, 2002 2.541 2.541 2.533 2.541 101,688 +0.00(+0.00%)
Apr 01, 2002 2.547 2.550 2.524 2.541 28,495 +0.01(+0.50%)
Mar 29, 2002 2.541 2.541 2.524 2.529 74,869 +0.00(+0.00%)
Mar 28, 2002 2.541 2.541 2.524 2.529 74,869 +0.02(+0.93%)
Mar 27, 2002 2.470 2.522 2.470 2.506 79,339 +0.02(+0.86%)
Mar 26, 2002 2.479 2.541 2.470 2.484 191,084 +0.01(+0.22%)
Mar 25, 2002 2.524 2.524 2.472 2.479 59,783 -0.05(-1.98%)
Mar 22, 2002 2.533 2.541 2.524 2.529 55,314 +0.01(+0.57%)
Mar 21, 2002 2.509 2.533 2.506 2.515 68,164 -0.01(-0.35%)
Mar 20, 2002 2.543 2.543 2.524 2.524 51,402 -0.02(-0.63%)
Mar 19, 2002 2.541 2.547 2.533 2.540 87,161 +0.01(+0.28%)
Mar 18, 2002 2.541 2.541 2.524 2.533 48,609 -0.01(-0.35%)
Mar 15, 2002 2.568 2.568 2.541 2.541 91,072 -0.03(-1.18%)
Mar 14, 2002 2.572 2.574 2.563 2.572 165,942 +0.01(+0.21%)
Mar 13, 2002 2.554 2.568 2.550 2.567 172,088 +0.01(+0.28%)
Mar 12, 2002 2.559 2.559 2.550 2.559 179,910 +0.01(+0.35%)
Mar 11, 2002 2.550 2.568 2.545 2.550 87,720 -0.01(-0.56%)
Mar 08, 2002 2.482 2.565 2.481 2.565 207,846 +0.06(+2.58%)
Mar 07, 2002 2.479 2.506 2.470 2.500 40,787 +0.03(+1.23%)
Mar 06, 2002 2.470 2.470 2.452 2.470 116,774 +0.00(+0.00%)
Mar 05, 2002 2.461 2.470 2.434 2.470 362,055 +0.03(+1.40%)
Mar 04, 2002 2.434 2.443 2.409 2.436 58,107 +0.01(+0.44%)
Mar 01, 2002 2.389 2.434 2.371 2.425 79,339 +0.02(+0.74%)
Feb 28, 2002 2.420 2.432 2.398 2.407 10,615 +0.01(+0.22%)
Feb 27, 2002 2.402 2.434 2.388 2.402 104,482 -0.01(-0.59%)
Feb 26, 2002 2.407 2.416 2.407 2.416 50,844 +0.01(+0.37%)
Feb 25, 2002 2.416 2.434 2.407 2.407 208,405 -0.05(-2.18%)
Feb 22, 2002 2.461 2.461 2.452 2.461 55,314 +0.01(+0.37%)
Feb 21, 2002 2.461 2.461 2.452 2.452 17,879 -0.01(-0.58%)
Feb 20, 2002 2.434 2.466 2.434 2.466 29,612 +0.02(+0.73%)
Feb 19, 2002 2.466 2.466 2.443 2.448 112,304 -0.01(-0.51%)
Feb 18, 2002 2.441 2.470 2.434 2.461 78,221 +0.00(+0.00%)
Feb 15, 2002 2.441 2.470 2.434 2.461 78,221 +0.00(+0.07%)
Feb 14, 2002 2.443 2.466 2.434 2.459 106,716 +0.03(+1.33%)
Feb 13, 2002 2.407 2.439 2.407 2.427 76,545 +0.01(+0.37%)
Feb 12, 2002 2.389 2.418 2.380 2.418 83,250 +0.05(+1.96%)
Feb 11, 2002 2.354 2.389 2.354 2.371 178,234 +0.03(+1.15%)
Feb 08, 2002 2.398 2.414 2.336 2.345 135,212 -0.04(-1.87%)
Feb 07, 2002 2.389 2.407 2.389 2.389 89,396 +0.02(+0.68%)
Feb 06, 2002 2.373 2.377 2.371 2.373 54,755 +0.00(+0.00%)
Feb 05, 2002 2.366 2.373 2.341 2.373 122,361 -0.01(-0.30%)
Feb 04, 2002 2.380 2.382 2.368 2.380 350,322 +0.00(+0.00%)
Feb 01, 2002 2.384 2.384 2.368 2.380 81,015 -0.01(-0.23%)
Jan 31, 2002 2.354 2.386 2.354 2.386 103,923 +0.04(+1.76%)
Jan 30, 2002 2.366 2.366 2.345 2.345 32,964 -0.04(-1.50%)
Jan 29, 2002 2.357 2.380 2.348 2.380 86,602 +0.01(+0.45%)
Jan 28, 2002 2.273 2.370 2.273 2.370 315,680 +0.07(+3.03%)
Jan 25, 2002 2.259 2.300 2.259 2.300 60,342 +0.04(+1.98%)
Jan 24, 2002 2.264 2.278 2.255 2.255 39,669 -0.00(-0.16%)
Jan 23, 2002 2.246 2.271 2.239 2.259 108,393 -0.01(-0.63%)
Jan 22, 2002 2.259 2.273 2.255 2.273 54,755 +0.00(+0.00%)
Jan 21, 2002 2.241 2.273 2.241 2.273 17,879 +0.00(+0.00%)
Jan 18, 2002 2.241 2.273 2.241 2.273 17,879 +0.03(+1.11%)
Jan 17, 2002 2.226 2.248 2.225 2.248 241,928 +0.03(+1.29%)
Jan 16, 2002 2.244 2.244 2.219 2.219 239,135 -0.07(-3.05%)
Jan 15, 2002 2.278 2.291 2.278 2.289 103,923 -0.02(-0.70%)
Jan 14, 2002 2.273 2.307 2.273 2.305 1,620,309 +0.03(+1.34%)
Jan 11, 2002 2.277 2.278 2.273 2.275 181,586 -0.02(-0.70%)
Jan 10, 2002 2.280 2.300 2.277 2.291 75,428 +0.07(+3.06%)
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.