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, 2008 4.500 4.773 4.458 4.770 353,707 +0.34(+7.76%)
Sep 29, 2008 4.564 4.569 4.378 4.426 974,683 -0.36(-7.55%)
Sep 26, 2008 4.859 4.859 4.743 4.788 0 -0.18(-3.60%)
Sep 25, 2008 5.011 5.011 4.893 4.967 1,457,976 +0.09(+1.83%)
Sep 24, 2008 4.881 4.931 4.786 4.877 413,240 +0.03(+0.52%)
Sep 23, 2008 5.058 5.062 4.847 4.852 1,571,543 -0.38(-7.32%)
Sep 22, 2008 5.223 5.244 5.104 5.235 3,040,158 -0.02(-0.41%)
Sep 19, 2008 5.094 5.360 4.993 5.257 0 +0.51(+10.83%)
Sep 18, 2008 4.491 4.775 4.425 4.743 865,764 +0.26(+5.79%)
Sep 17, 2008 4.415 4.589 4.227 4.483 1,561,866 -0.04(-0.87%)
Sep 16, 2008 4.474 4.537 4.299 4.523 1,178,249 -0.06(-1.40%)
Sep 15, 2008 4.580 4.693 4.541 4.587 815,971 -0.22(-4.51%)
Sep 12, 2008 4.845 4.845 4.729 4.804 0 -0.02(-0.33%)
Sep 11, 2008 4.759 4.845 4.707 4.820 445,238 -0.11(-2.29%)
Sep 10, 2008 4.816 4.947 4.816 4.933 379,185 +0.12(+2.57%)
Sep 09, 2008 4.949 5.001 4.797 4.809 451,814 -0.30(-5.88%)
Sep 08, 2008 5.133 5.296 5.055 5.110 969,397 +0.19(+3.93%)
Sep 05, 2008 4.838 4.936 4.809 4.917 0 +0.02(+0.33%)
Sep 04, 2008 4.995 5.002 4.861 4.900 1,163,527 -0.10(-2.00%)
Sep 03, 2008 4.943 5.008 4.943 5.001 370,006 -0.02(-0.46%)
Sep 02, 2008 5.085 5.158 5.013 5.024 507,000 -0.13(-2.53%)
Aug 29, 2008 5.180 5.180 5.074 5.155 0 +0.04(+0.73%)
Aug 28, 2008 5.096 5.140 5.047 5.117 398,249 +0.02(+0.39%)
Aug 27, 2008 5.017 5.097 5.017 5.097 592,508 +0.11(+2.15%)
Aug 26, 2008 4.972 5.015 4.967 4.990 237,939 +0.03(+0.65%)
Aug 25, 2008 5.011 5.011 4.922 4.958 642,933 -0.04(-0.79%)
Aug 22, 2008 4.911 4.997 4.832 4.997 0 +0.03(+0.61%)
Aug 21, 2008 4.925 4.986 4.924 4.967 268,591 -0.05(-1.00%)
Aug 20, 2008 4.977 5.045 4.956 5.017 835,493 +0.16(+3.39%)
Aug 19, 2008 4.852 4.870 4.832 4.852 353,786 -0.05(-0.95%)
Aug 18, 2008 5.053 5.053 4.895 4.899 511,637 -0.18(-3.46%)
Aug 15, 2008 5.088 5.109 5.024 5.074 0 -0.05(-1.05%)
Aug 14, 2008 5.040 5.172 5.040 5.128 312,658 +0.04(+0.81%)
Aug 13, 2008 5.108 5.133 5.047 5.087 397,065 -0.07(-1.39%)
Aug 12, 2008 5.280 5.280 5.133 5.158 762,886 -0.13(-2.37%)
Aug 11, 2008 5.296 5.334 5.282 5.283 378,135 -0.13(-2.45%)
Aug 08, 2008 5.317 5.434 5.314 5.416 784,900 -0.01(-0.20%)
Aug 07, 2008 5.403 5.477 5.398 5.427 332,643 -0.10(-1.75%)
Aug 06, 2008 5.505 5.541 5.441 5.523 179,290 +0.02(+0.33%)
Aug 05, 2008 5.375 5.507 5.375 5.505 312,568 +0.12(+2.29%)
Aug 04, 2008 5.368 5.448 5.328 5.382 505,089 -0.00(-0.07%)
Aug 01, 2008 5.403 5.443 5.368 5.385 130,507 +0.00(+0.07%)
Jul 31, 2008 5.334 5.382 5.258 5.382 501,239 -0.03(-0.60%)
Jul 30, 2008 5.351 5.421 5.310 5.414 512,850 +0.04(+0.83%)
Jul 29, 2008 5.369 5.373 5.310 5.369 694,799 +0.07(+1.35%)
Jul 28, 2008 5.573 5.573 5.271 5.298 514,654 -0.26(-4.61%)
Jul 25, 2008 5.545 5.597 5.527 5.554 164,852 +0.06(+1.04%)
Jul 24, 2008 5.747 5.747 5.484 5.496 485,634 -0.19(-3.40%)
Jul 23, 2008 5.575 5.729 5.557 5.690 516,113 +0.14(+2.45%)
Jul 22, 2008 5.402 5.564 5.360 5.554 382,320 +0.14(+2.54%)
Jul 21, 2008 5.402 5.441 5.366 5.416 390,371 +0.09(+1.68%)
Jul 18, 2008 5.371 5.405 5.307 5.326 369,827 -0.08(-1.39%)
Jul 17, 2008 5.346 5.427 5.335 5.402 294,158 +0.08(+1.41%)
Jul 16, 2008 5.138 5.346 5.094 5.326 423,638 +0.13(+2.59%)
Jul 15, 2008 5.232 5.244 5.094 5.192 742,682 -0.15(-2.88%)
Jul 14, 2008 5.479 5.489 5.335 5.346 353,093 -0.07(-1.29%)
Jul 11, 2008 5.482 5.482 5.346 5.416 584,657 -0.08(-1.50%)
Jul 10, 2008 5.548 5.548 5.411 5.498 414,782 +0.03(+0.52%)
Jul 09, 2008 5.539 5.593 5.443 5.470 388,974 -0.04(-0.78%)
Jul 08, 2008 5.391 5.541 5.391 5.513 782,603 -0.05(-0.84%)
Jul 07, 2008 5.448 5.588 5.448 5.559 1,028,667 +0.20(+3.71%)
Jul 04, 2008 5.364 5.403 5.348 5.360 290,487 +0.00(+0.00%)
Jul 03, 2008 5.364 5.403 5.348 5.360 290,487 +0.01(+0.20%)
Jul 02, 2008 5.423 5.430 5.343 5.350 702,448 -0.03(-0.53%)
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.