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: 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, 2004 5.253 5.351 5.246 5.350 208,964 +0.09(+1.67%)
Sep 29, 2004 5.199 5.262 5.199 5.262 187,732 +0.06(+1.20%)
Sep 28, 2004 5.219 5.224 5.112 5.199 479,946 -0.06(-1.09%)
Sep 27, 2004 5.312 5.312 5.246 5.257 146,945 -0.07(-1.28%)
Sep 24, 2004 5.459 5.459 5.230 5.325 664,326 -0.13(-2.46%)
Sep 23, 2004 5.521 5.521 5.459 5.459 226,843 -0.06(-1.07%)
Sep 22, 2004 5.674 5.674 5.516 5.518 185,497 -0.14(-2.50%)
Sep 21, 2004 5.650 5.668 5.620 5.659 303,388 +0.02(+0.38%)
Sep 20, 2004 5.521 5.638 5.511 5.638 338,030 +0.15(+2.77%)
Sep 17, 2004 5.557 5.566 5.486 5.486 362,055 -0.03(-0.49%)
Sep 16, 2004 5.504 5.575 5.496 5.513 410,105 +0.04(+0.65%)
Sep 15, 2004 5.530 5.530 5.459 5.477 243,046 -0.04(-0.65%)
Sep 14, 2004 5.672 5.672 5.513 5.513 347,528 -0.14(-2.50%)
Sep 13, 2004 5.573 5.693 5.557 5.654 363,731 +0.08(+1.45%)
Sep 10, 2004 5.504 5.575 5.504 5.573 245,281 +0.07(+1.30%)
Sep 09, 2004 5.480 5.521 5.461 5.502 178,234 -0.00(-0.03%)
Sep 08, 2004 5.504 5.527 5.459 5.504 253,662 +0.01(+0.16%)
Sep 07, 2004 5.405 5.500 5.351 5.495 396,696 +0.09(+1.66%)
Sep 03, 2004 5.316 5.405 5.316 5.405 391,667 +0.11(+2.03%)
Sep 02, 2004 5.217 5.298 5.208 5.298 151,415 +0.10(+1.93%)
Sep 01, 2004 5.192 5.205 5.172 5.198 197,789 +0.03(+0.48%)
Aug 31, 2004 5.262 5.280 5.164 5.172 382,728 -0.06(-1.13%)
Aug 30, 2004 5.298 5.298 5.224 5.232 205,052 -0.02(-0.44%)
Aug 27, 2004 5.190 5.280 5.172 5.255 283,274 +0.06(+1.24%)
Aug 26, 2004 5.187 5.190 5.155 5.190 219,579 +0.02(+0.45%)
Aug 25, 2004 5.128 5.187 5.119 5.167 268,747 +0.07(+1.33%)
Aug 24, 2004 5.065 5.137 5.065 5.099 216,786 +0.01(+0.14%)
Aug 23, 2004 5.047 5.097 5.047 5.092 178,234 +0.06(+1.28%)
Aug 20, 2004 5.056 5.058 4.949 5.027 213,433 -0.03(-0.57%)
Aug 19, 2004 5.011 5.101 5.011 5.056 416,810 +0.06(+1.29%)
Aug 18, 2004 4.815 4.992 4.806 4.992 433,013 +0.21(+4.38%)
Aug 17, 2004 4.716 4.806 4.689 4.782 219,021 +0.09(+1.98%)
Aug 16, 2004 4.636 4.714 4.618 4.689 190,526 +0.09(+1.87%)
Aug 13, 2004 4.559 4.627 4.559 4.603 111,745 +0.05(+1.10%)
Aug 12, 2004 4.686 4.698 4.551 4.553 196,672 -0.13(-2.86%)
Aug 11, 2004 4.707 4.712 4.637 4.687 162,030 -0.05(-1.06%)
Aug 10, 2004 4.653 4.743 4.653 4.738 194,437 +0.07(+1.42%)
Aug 09, 2004 4.575 4.671 4.575 4.671 217,903 +0.07(+1.52%)
Aug 06, 2004 4.752 4.761 4.598 4.602 270,424 -0.19(-3.89%)
Aug 05, 2004 4.832 4.850 4.788 4.788 118,450 -0.03(-0.56%)
Aug 04, 2004 4.841 4.850 4.804 4.815 138,005 -0.01(-0.19%)
Aug 03, 2004 4.850 4.859 4.823 4.823 45,256 -0.01(-0.19%)
Aug 02, 2004 4.832 4.868 4.815 4.832 395,579 -0.03(-0.63%)
Jul 30, 2004 4.904 4.922 4.863 4.863 241,928 -0.08(-1.56%)
Jul 29, 2004 4.850 5.002 4.850 4.940 418,486 +0.10(+2.03%)
Jul 28, 2004 4.788 4.841 4.689 4.841 157,002 +0.03(+0.60%)
Jul 27, 2004 4.652 4.813 4.646 4.813 261,484 +0.21(+4.47%)
Jul 26, 2004 4.566 4.618 4.566 4.607 173,764 +0.03(+0.55%)
Jul 23, 2004 4.664 4.675 4.573 4.582 268,189 -0.12(-2.51%)
Jul 22, 2004 4.680 4.704 4.680 4.700 192,760 -0.01(-0.15%)
Jul 21, 2004 4.793 4.849 4.707 4.707 254,779 -0.04(-0.94%)
Jul 20, 2004 4.689 4.752 4.668 4.752 280,481 +0.06(+1.18%)
Jul 19, 2004 4.734 4.773 4.668 4.696 152,532 -0.03(-0.61%)
Jul 16, 2004 4.725 4.788 4.725 4.725 338,588 +0.03(+0.53%)
Jul 15, 2004 4.854 4.868 4.700 4.700 256,455 -0.14(-2.96%)
Jul 14, 2004 4.840 4.863 4.831 4.843 172,088 -0.04(-0.84%)
Jul 13, 2004 4.863 4.884 4.836 4.884 124,037 +0.01(+0.15%)
Jul 12, 2004 4.886 4.886 4.832 4.877 150,297 +0.00(+0.00%)
Jul 09, 2004 4.888 4.922 4.870 4.877 172,088 +0.03(+0.70%)
Jul 08, 2004 4.877 4.895 4.836 4.843 152,532 -0.08(-1.60%)
Jul 07, 2004 4.850 4.940 4.850 4.922 219,021 -0.01(-0.18%)
Jul 06, 2004 4.990 5.038 4.904 4.931 237,459 -0.04(-0.83%)
Jul 02, 2004 5.029 5.038 4.904 4.972 389,433 -0.08(-1.49%)
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.