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

China Fund (NY: CHN )

9.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2002 2.094 2.107 2.094 2.107 558,727 -0.00(-0.08%)
Sep 27, 2002 2.139 2.142 2.108 2.108 18,438 -0.04(-1.83%)
Sep 26, 2002 2.098 2.148 2.098 2.148 40,787 +0.04(+2.13%)
Sep 25, 2002 2.089 2.103 2.069 2.103 1,173,327 +0.01(+0.26%)
Sep 24, 2002 2.121 2.121 2.098 2.098 81,574 -0.03(-1.51%)
Sep 23, 2002 2.133 2.133 2.130 2.130 95,542 -0.02(-0.75%)
Sep 20, 2002 2.148 2.151 2.146 2.146 99,453 -0.03(-1.32%)
Sep 19, 2002 2.166 2.175 2.166 2.175 80,456 +0.01(+0.25%)
Sep 18, 2002 2.185 2.185 2.167 2.169 53,637 -0.03(-1.46%)
Sep 17, 2002 2.237 2.237 2.201 2.201 54,196 +0.04(+1.99%)
Sep 16, 2002 2.201 2.201 2.157 2.158 11,733 -0.05(-2.35%)
Sep 13, 2002 2.210 2.219 2.210 2.210 4,469 -0.01(-0.40%)
Sep 12, 2002 2.246 2.246 2.219 2.219 29,053 -0.00(-0.08%)
Sep 11, 2002 2.225 2.237 2.221 2.221 60,342 +0.00(+0.08%)
Sep 10, 2002 2.210 2.225 2.210 2.219 17,879 +0.02(+1.06%)
Sep 09, 2002 2.182 2.196 2.157 2.196 168,176 -0.00(-0.16%)
Sep 06, 2002 2.191 2.201 2.187 2.200 22,907 +0.01(+0.66%)
Sep 05, 2002 2.192 2.196 2.185 2.185 458,156 -0.02(-0.97%)
Sep 04, 2002 2.194 2.210 2.194 2.207 52,520 +0.00(+0.00%)
Sep 03, 2002 2.257 2.257 2.192 2.207 111,745 -0.06(-2.53%)
Aug 30, 2002 2.255 2.284 2.255 2.264 32,964 +0.02(+0.88%)
Aug 29, 2002 2.241 2.253 2.241 2.244 31,288 -0.01(-0.48%)
Aug 28, 2002 2.246 2.255 2.246 2.255 3,911 -0.01(-0.32%)
Aug 27, 2002 2.264 2.264 2.262 2.262 6,704 -0.01(-0.47%)
Aug 26, 2002 2.244 2.273 2.244 2.273 58,666 +0.03(+1.52%)
Aug 23, 2002 2.271 2.271 2.237 2.239 45,256 -0.06(-2.57%)
Aug 22, 2002 2.273 2.298 2.260 2.298 59,225 -0.00(-0.08%)
Aug 21, 2002 2.259 2.300 2.259 2.300 70,958 +0.02(+1.02%)
Aug 20, 2002 2.300 2.300 2.277 2.277 17,879 -0.01(-0.63%)
Aug 16, 2002 2.305 2.305 2.282 2.291 30,730 -0.01(-0.62%)
Aug 15, 2002 2.309 2.309 2.291 2.305 85,485 +0.05(+2.14%)
Aug 14, 2002 2.248 2.257 2.248 2.257 1,676 +0.02(+0.88%)
Aug 13, 2002 2.226 2.239 2.225 2.237 31,847 -0.00(-0.16%)
Aug 12, 2002 2.255 2.282 2.235 2.241 29,612 +0.05(+2.20%)
Aug 07, 2002 2.210 2.214 2.176 2.192 58,107 +0.02(+1.07%)
Aug 06, 2002 2.130 2.169 2.121 2.169 186,614 +0.05(+2.54%)
Aug 05, 2002 2.176 2.176 2.116 2.116 217,903 -0.10(-4.37%)
Aug 02, 2002 2.223 2.234 2.201 2.212 173,205 -0.03(-1.28%)
Aug 01, 2002 2.219 2.262 2.210 2.241 96,659 +0.01(+0.48%)
Jul 31, 2002 2.255 2.255 2.230 2.230 23,466 +0.01(+0.24%)
Jul 30, 2002 2.207 2.237 2.201 2.225 38,552 +0.02(+0.81%)
Jul 29, 2002 2.150 2.210 2.150 2.207 55,314 +0.07(+3.35%)
Jul 26, 2002 2.192 2.192 2.132 2.135 305,065 -0.07(-3.01%)
Jul 25, 2002 2.210 2.252 2.201 2.201 121,802 -0.01(-0.40%)
Jul 24, 2002 2.191 2.237 2.185 2.210 464,861 -0.03(-1.28%)
Jul 23, 2002 2.257 2.282 2.237 2.239 411,782 -0.00(-0.16%)
Jul 22, 2002 2.336 2.336 2.228 2.243 191,643 -0.11(-4.71%)
Jul 19, 2002 2.416 2.416 2.293 2.354 408,429 -0.06(-2.66%)
Jul 17, 2002 2.425 2.443 2.418 2.418 42,463 -0.06(-2.60%)
Jul 12, 2002 2.479 2.509 2.479 2.482 64,812 +0.03(+1.17%)
Jul 11, 2002 2.491 2.491 2.434 2.454 94,424 -0.03(-1.01%)
Jul 10, 2002 2.484 2.506 2.470 2.479 73,752 -0.01(-0.29%)
Jul 09, 2002 2.443 2.486 2.443 2.486 84,367 +0.01(+0.58%)
Jul 08, 2002 2.470 2.472 2.470 2.472 107,834 +0.05(+2.07%)
Jul 05, 2002 2.407 2.432 2.404 2.422 91,072 +0.05(+2.11%)
Jul 04, 2002 2.380 2.386 2.363 2.371 160,913 +0.00(+0.00%)
Jul 03, 2002 2.380 2.386 2.363 2.371 160,913 +0.02(+0.76%)
Jul 02, 2002 2.314 2.368 2.314 2.354 354,791 +0.05(+2.18%)
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.