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

China Fund (NY: CHN )

11.89 +0.23 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2013 7.596 7.638 7.568 7.631 105,148 -0.05(-0.59%)
Sep 27, 2013 7.695 7.695 7.649 7.677 78,580 -0.02(-0.28%)
Sep 26, 2013 7.635 7.698 7.621 7.698 216,288 +0.03(+0.41%)
Sep 25, 2013 7.663 7.688 7.631 7.666 84,586 -0.02(-0.27%)
Sep 24, 2013 7.659 7.716 7.617 7.688 157,866 +0.03(+0.37%)
Sep 23, 2013 7.649 7.663 7.596 7.659 113,737 +0.01(+0.18%)
Sep 20, 2013 7.702 7.733 7.621 7.645 44,411 -0.08(-1.05%)
Sep 19, 2013 7.786 7.786 7.712 7.726 42,761 -0.07(-0.86%)
Sep 18, 2013 7.645 7.821 7.607 7.793 76,455 +0.12(+1.51%)
Sep 17, 2013 7.709 7.733 7.635 7.677 105,800 -0.06(-0.73%)
Sep 16, 2013 7.775 7.779 7.727 7.733 92,625 +0.03(+0.36%)
Sep 13, 2013 7.742 7.761 7.681 7.706 107,140 +0.01(+0.15%)
Sep 12, 2013 7.754 7.754 7.645 7.695 116,115 -0.06(-0.73%)
Sep 11, 2013 7.733 7.761 7.723 7.751 103,919 -0.03(-0.36%)
Sep 10, 2013 7.786 7.790 7.730 7.779 137,742 +0.05(+0.59%)
Sep 09, 2013 7.733 7.733 7.691 7.733 227,323 +0.08(+1.06%)
Sep 06, 2013 7.638 7.673 7.617 7.652 43,108 +0.06(+0.74%)
Sep 05, 2013 7.589 7.610 7.589 7.596 42,226 +0.04(+0.56%)
Sep 04, 2013 7.533 7.572 7.512 7.554 47,739 +0.04(+0.56%)
Sep 03, 2013 7.441 7.529 7.434 7.512 144,581 +0.20(+2.69%)
Aug 30, 2013 7.304 7.315 7.248 7.315 25,845 +0.02(+0.24%)
Aug 29, 2013 7.266 7.315 7.238 7.297 90,008 +0.05(+0.68%)
Aug 28, 2013 7.199 7.282 7.199 7.248 19,012 +0.01(+0.19%)
Aug 27, 2013 7.266 7.283 7.178 7.234 87,627 -0.13(-1.77%)
Aug 26, 2013 7.371 7.413 7.333 7.364 64,882 +0.03(+0.43%)
Aug 23, 2013 7.304 7.336 7.232 7.333 72,512 +0.02(+0.24%)
Aug 22, 2013 7.259 7.336 7.259 7.315 83,709 +0.08(+1.17%)
Aug 21, 2013 7.283 7.283 7.210 7.231 99,652 -0.09(-1.30%)
Aug 20, 2013 7.347 7.364 7.301 7.326 70,151 -0.05(-0.67%)
Aug 19, 2013 7.336 7.387 7.336 7.375 136,487 +0.01(+0.10%)
Aug 16, 2013 7.445 7.470 7.368 7.368 194,974 -0.06(-0.76%)
Aug 15, 2013 7.452 7.452 7.396 7.424 64,649 -0.08(-1.08%)
Aug 14, 2013 7.508 7.522 7.491 7.505 37,381 -0.01(-0.09%)
Aug 13, 2013 7.473 7.526 7.466 7.512 138,712 +0.06(+0.85%)
Aug 12, 2013 7.347 7.459 7.346 7.449 193,689 +0.13(+1.78%)
Aug 09, 2013 7.294 7.343 7.287 7.318 133,073 +0.02(+0.34%)
Aug 08, 2013 7.283 7.333 7.258 7.294 245,704 +0.04(+0.58%)
Aug 07, 2013 7.248 7.262 7.217 7.252 83,590 -0.06(-0.82%)
Aug 06, 2013 7.333 7.333 7.263 7.311 173,857 -0.02(-0.34%)
Aug 05, 2013 7.354 7.378 7.315 7.336 64,609 -0.04(-0.57%)
Aug 02, 2013 7.350 7.385 7.323 7.378 199,831 +0.03(+0.38%)
Aug 01, 2013 7.311 7.364 7.283 7.350 177,561 +0.14(+1.90%)
Jul 31, 2013 7.231 7.268 7.206 7.213 94,460 -0.02(-0.34%)
Jul 30, 2013 7.280 7.280 7.220 7.238 136,663 -0.02(-0.34%)
Jul 29, 2013 7.252 7.276 7.248 7.262 69,630 -0.09(-1.24%)
Jul 26, 2013 7.266 7.354 7.266 7.354 338,699 +0.04(+0.53%)
Jul 25, 2013 7.273 7.322 7.236 7.315 540,252 +0.05(+0.63%)
Jul 24, 2013 7.269 7.276 7.217 7.269 272,392 +0.00(+0.00%)
Jul 23, 2013 7.231 7.290 7.213 7.269 160,725 +0.12(+1.72%)
Jul 22, 2013 7.132 7.171 7.086 7.146 132,291 -0.04(-0.49%)
Jul 19, 2013 7.146 7.231 7.143 7.181 144,808 -0.05(-0.73%)
Jul 18, 2013 7.227 7.275 7.206 7.234 195,139 -0.04(-0.48%)
Jul 17, 2013 7.318 7.318 7.241 7.269 92,947 +0.02(+0.24%)
Jul 16, 2013 7.290 7.327 7.217 7.252 189,862 -0.02(-0.34%)
Jul 15, 2013 7.206 7.283 7.194 7.276 202,456 +0.05(+0.73%)
Jul 12, 2013 7.224 7.287 7.176 7.224 189,216 -0.05(-0.63%)
Jul 11, 2013 7.178 7.269 7.171 7.269 328,444 +0.23(+3.25%)
Jul 10, 2013 7.090 7.090 7.034 7.041 93,772 -0.03(-0.45%)
Jul 09, 2013 7.055 7.083 7.034 7.072 120,539 +0.02(+0.25%)
Jul 08, 2013 7.044 7.101 7.024 7.055 181,134 -0.06(-0.89%)
Jul 05, 2013 7.174 7.174 7.072 7.118 68,262 +0.05(+0.75%)
Jul 03, 2013 7.034 7.090 7.034 7.065 69,772 -0.03(-0.45%)
Jul 02, 2013 7.083 7.136 7.051 7.097 236,043 +0.04(+0.50%)
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.