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

China Fund (NY: CHN )

10.78 -0.03 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Jul 29, 2011 8.025 8.054 7.950 7.950 687,869 -0.05(-0.66%)
Jul 28, 2011 8.001 8.080 7.990 8.003 129,140 -0.03(-0.36%)
Jul 27, 2011 8.101 8.125 8.032 8.032 271,470 -0.12(-1.49%)
Jul 26, 2011 8.191 8.197 8.138 8.154 162,153 +0.03(+0.36%)
Jul 25, 2011 8.133 8.181 8.123 8.125 101,161 -0.11(-1.32%)
Jul 22, 2011 8.226 8.236 8.215 8.234 78,901 +0.05(+0.61%)
Jul 21, 2011 8.215 8.236 8.170 8.183 109,309 +0.01(+0.06%)
Jul 20, 2011 8.178 8.210 8.162 8.178 81,095 -0.02(-0.26%)
Jul 19, 2011 8.149 8.210 8.141 8.199 322,351 +0.07(+0.85%)
Jul 18, 2011 8.152 8.152 8.096 8.130 191,220 -0.00(-0.03%)
Jul 15, 2011 8.138 8.144 8.107 8.133 234,122 +0.05(+0.62%)
Jul 14, 2011 8.075 8.101 8.059 8.083 185,239 +0.00(+0.00%)
Jul 13, 2011 7.972 8.125 7.972 8.083 224,732 +0.15(+1.90%)
Jul 12, 2011 7.871 7.982 7.839 7.932 179,243 -0.00(-0.03%)
Jul 11, 2011 7.979 7.982 7.895 7.934 207,559 -0.14(-1.77%)
Jul 08, 2011 8.112 8.162 8.054 8.077 243,781 -0.10(-1.26%)
Jul 07, 2011 8.183 8.207 8.160 8.181 228,934 +0.05(+0.65%)
Jul 06, 2011 8.175 8.191 8.064 8.128 299,299 -0.12(-1.41%)
Jul 05, 2011 8.300 8.342 8.173 8.244 337,334 -0.01(-0.16%)
Jul 01, 2011 8.210 8.276 8.210 8.258 186,670 -0.02(-0.22%)
Jun 30, 2011 8.202 8.281 8.202 8.276 499,642 +0.07(+0.81%)
Jun 29, 2011 8.077 8.210 8.001 8.210 697,822 +0.12(+1.51%)
Jun 28, 2011 7.945 8.099 7.927 8.088 365,019 +0.11(+1.33%)
Jun 27, 2011 7.860 7.987 7.855 7.982 478,973 +0.15(+1.89%)
Jun 24, 2011 7.768 7.836 7.762 7.834 589,815 +0.12(+1.54%)
Jun 23, 2011 7.648 7.717 7.627 7.715 227,129 -0.01(-0.17%)
Jun 22, 2011 7.762 7.762 7.633 7.728 325,164 -0.00(-0.03%)
Jun 21, 2011 7.656 7.741 7.619 7.731 287,956 +0.10(+1.28%)
Jun 20, 2011 7.614 7.637 7.598 7.633 149,980 +0.01(+0.10%)
Jun 17, 2011 7.595 7.635 7.595 7.625 190,125 +0.03(+0.38%)
Jun 16, 2011 7.606 7.670 7.569 7.595 316,396 -0.02(-0.24%)
Jun 15, 2011 7.667 7.693 7.601 7.614 422,609 -0.12(-1.57%)
Jun 14, 2011 7.715 7.762 7.712 7.736 190,416 +0.11(+1.46%)
Jun 13, 2011 7.715 7.720 7.625 7.625 228,232 -0.03(-0.38%)
Jun 10, 2011 7.794 7.807 7.633 7.654 967,492 -0.25(-3.18%)
Jun 09, 2011 7.919 7.934 7.863 7.905 387,878 -0.02(-0.30%)
Jun 08, 2011 7.953 7.990 7.921 7.929 304,189 -0.08(-1.06%)
Jun 07, 2011 7.985 8.038 7.982 8.014 164,113 +0.05(+0.60%)
Jun 06, 2011 7.969 8.017 7.966 7.966 334,192 -0.05(-0.59%)
Jun 03, 2011 7.950 8.022 7.942 8.014 285,690 +0.05(+0.60%)
May 24, 2011 8.067 8.077 7.945 7.966 1,111,947 -0.08(-0.99%)
May 23, 2011 8.096 8.109 8.032 8.046 634,488 -0.19(-2.32%)
May 20, 2011 8.356 8.356 8.236 8.236 415,171 -0.16(-1.92%)
May 19, 2011 8.438 8.456 8.350 8.398 279,883 -0.06(-0.69%)
May 18, 2011 8.409 8.456 8.401 8.456 170,660 +0.08(+1.01%)
May 17, 2011 8.287 8.371 8.287 8.371 168,493 +0.02(+0.22%)
May 16, 2011 8.345 8.440 8.318 8.353 271,734 -0.07(-0.82%)
May 13, 2011 8.491 8.496 8.390 8.422 122,226 -0.04(-0.50%)
May 12, 2011 8.364 8.483 8.337 8.464 374,757 +0.07(+0.79%)
May 11, 2011 8.419 8.435 8.377 8.398 314,852 -0.09(-1.03%)
May 10, 2011 8.440 8.496 8.432 8.485 137,738 +0.06(+0.75%)
May 09, 2011 8.369 8.438 8.361 8.422 163,754 +0.03(+0.41%)
May 06, 2011 8.406 8.451 8.353 8.387 104,570 +0.09(+1.05%)
May 05, 2011 8.329 8.348 8.287 8.300 257,216 -0.01(-0.13%)
May 04, 2011 8.395 8.395 8.287 8.311 153,302 -0.11(-1.35%)
May 03, 2011 8.435 8.435 8.369 8.424 195,393 -0.03(-0.41%)
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.