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

China Fund (NY: CHN )

10.57 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 28, 2002 3.351 3.412 3.351 3.393 94,971 +0.05(+1.40%)
Jun 27, 2002 3.334 3.395 3.334 3.346 23,134 +0.02(+0.52%)
Jun 26, 2002 3.314 3.346 3.304 3.329 78,331 -0.11(-3.15%)
Jun 25, 2002 3.437 3.479 3.437 3.437 58,038 +0.01(+0.36%)
Jun 21, 2002 3.430 3.449 3.425 3.425 137,587 -0.03(-0.79%)
Jun 20, 2002 3.449 3.484 3.449 3.452 1,704,625 +0.00(+0.07%)
Jun 19, 2002 3.597 3.605 3.449 3.449 151,386 -0.13(-3.58%)
Jun 18, 2002 3.580 3.595 3.573 3.578 28,410 -0.03(-0.75%)
Jun 17, 2002 3.585 3.605 3.578 3.605 40,992 -0.01(-0.27%)
Jun 14, 2002 3.622 3.647 3.597 3.615 129,064 +0.02(+0.55%)
Jun 12, 2002 3.659 3.659 3.595 3.595 122,976 -0.11(-3.06%)
Jun 11, 2002 3.735 3.735 3.708 3.708 66,561 -0.03(-0.73%)
Jun 10, 2002 3.725 3.748 3.725 3.735 50,732 +0.01(+0.40%)
Jun 07, 2002 3.701 3.723 3.622 3.720 102,277 -0.00(-0.13%)
Jun 06, 2002 3.706 3.728 3.686 3.725 178,985 +0.02(+0.46%)
Jun 05, 2002 3.733 3.750 3.698 3.708 70,620 +0.01(+0.27%)
May 31, 2002 3.703 3.708 3.684 3.698 81,984 -0.03(-0.86%)
May 28, 2002 3.708 3.733 3.708 3.730 53,168 -0.01(-0.33%)
May 27, 2002 3.590 3.745 3.590 3.743 94,971 +0.00(+0.00%)
May 24, 2002 3.590 3.745 3.590 3.743 94,971 +0.14(+3.97%)
May 23, 2002 3.605 3.612 3.600 3.600 51,950 -0.03(-0.81%)
May 22, 2002 3.597 3.642 3.597 3.629 124,194 -0.04(-1.07%)
May 21, 2002 3.701 3.720 3.659 3.669 33,686 -0.08(-2.04%)
May 20, 2002 3.757 3.757 3.733 3.745 86,043 -0.06(-1.49%)
May 17, 2002 3.782 3.802 3.770 3.802 86,854 +0.02(+0.52%)
May 16, 2002 3.799 3.804 3.782 3.782 114,047 -0.03(-0.71%)
May 15, 2002 3.777 3.809 3.720 3.809 199,684 +0.04(+1.05%)
May 14, 2002 3.720 3.770 3.691 3.770 180,609 +0.07(+2.00%)
May 13, 2002 3.634 3.696 3.634 3.696 104,306 +0.06(+1.69%)
May 10, 2002 3.578 3.634 3.573 3.634 62,502 +0.04(+1.17%)
May 09, 2002 3.565 3.595 3.563 3.592 21,104 +0.02(+0.55%)
May 08, 2002 3.550 3.573 3.548 3.573 254,070 +0.05(+1.33%)
May 07, 2002 3.560 3.573 3.514 3.526 109,988 -0.01(-0.28%)
May 06, 2002 3.597 3.597 3.523 3.536 118,106 -0.10(-2.84%)
May 03, 2002 3.634 3.639 3.610 3.639 50,327 -0.01(-0.20%)
May 02, 2002 3.661 3.661 3.637 3.647 50,327 +0.00(+0.00%)
May 01, 2002 3.651 3.669 3.647 3.647 43,833 -0.02(-0.47%)
Apr 30, 2002 3.671 3.674 3.659 3.664 137,181 -0.01(-0.27%)
Apr 29, 2002 3.693 3.693 3.597 3.674 140,022 -0.02(-0.47%)
Apr 26, 2002 3.691 3.696 3.671 3.691 77,925 +0.02(+0.67%)
Apr 25, 2002 3.708 3.708 3.647 3.666 136,775 -0.05(-1.46%)
Apr 24, 2002 3.656 3.720 3.639 3.720 118,512 +0.06(+1.75%)
Apr 23, 2002 3.647 3.659 3.622 3.656 177,362 +0.01(+0.27%)
Apr 22, 2002 3.622 3.651 3.622 3.647 90,101 +0.05(+1.37%)
Apr 19, 2002 3.610 3.610 3.585 3.597 74,678 +0.01(+0.34%)
Apr 18, 2002 3.573 3.585 3.553 3.585 98,218 +0.02(+0.69%)
Apr 17, 2002 3.523 3.585 3.523 3.560 84,419 -0.02(-0.69%)
Apr 16, 2002 3.541 3.597 3.523 3.585 87,260 +0.01(+0.21%)
Apr 15, 2002 3.486 3.605 3.437 3.578 126,629 +0.07(+2.04%)
Apr 12, 2002 3.573 3.573 3.425 3.506 139,616 -0.00(-0.14%)
Apr 11, 2002 3.523 3.523 3.511 3.511 33,686 -0.01(-0.35%)
Apr 10, 2002 3.491 3.523 3.474 3.523 47,891 +0.01(+0.35%)
Apr 09, 2002 3.511 3.523 3.474 3.511 30,033 +0.01(+0.35%)
Apr 08, 2002 3.462 3.499 3.462 3.499 26,381 +0.02(+0.57%)
Apr 05, 2002 3.474 3.511 3.474 3.479 13,393 -0.02(-0.56%)
Apr 04, 2002 3.474 3.499 3.474 3.499 22,728 +0.02(+0.71%)
Apr 03, 2002 3.523 3.523 3.474 3.474 47,080 -0.02(-0.70%)
Apr 02, 2002 3.499 3.499 3.486 3.499 73,867 +0.00(+0.00%)
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.