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: 6:30 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, 2015 7.875 7.930 7.826 7.861 54,379 +0.15(+1.92%)
Sep 29, 2015 7.747 7.767 7.658 7.712 75,220 -0.02(-0.32%)
Sep 28, 2015 7.787 7.846 7.688 7.737 73,698 -0.15(-1.94%)
Sep 25, 2015 7.989 8.034 7.880 7.890 69,095 -0.05(-0.68%)
Sep 24, 2015 7.935 7.955 7.826 7.945 28,281 -0.04(-0.56%)
Sep 23, 2015 8.063 8.113 7.971 7.989 109,053 -0.14(-1.70%)
Sep 22, 2015 8.048 8.127 8.019 8.127 62,064 -0.04(-0.54%)
Sep 21, 2015 8.113 8.221 8.103 8.172 58,287 +0.10(+1.22%)
Sep 18, 2015 8.093 8.108 8.024 8.073 27,803 -0.07(-0.85%)
Sep 17, 2015 8.103 8.281 8.029 8.142 36,456 -0.05(-0.66%)
Sep 16, 2015 8.103 8.211 8.103 8.197 82,545 +0.16(+2.03%)
Sep 15, 2015 8.029 8.039 7.984 8.034 99,498 +0.02(+0.25%)
Sep 14, 2015 7.950 8.014 7.920 8.014 55,221 +0.01(+0.12%)
Sep 11, 2015 7.984 8.028 7.911 8.004 79,784 -0.01(-0.12%)
Sep 10, 2015 8.009 8.078 7.994 8.014 41,237 -0.07(-0.92%)
Sep 09, 2015 8.221 8.251 8.058 8.088 158,243 +0.04(+0.49%)
Sep 08, 2015 7.925 8.093 7.890 8.048 176,714 +0.46(+6.12%)
Sep 04, 2015 7.589 7.584 7.584 7.584 172,850 -0.20(-2.54%)
Sep 03, 2015 7.762 7.831 7.717 7.782 94,195 +0.08(+1.03%)
Sep 02, 2015 7.678 7.727 7.643 7.703 108,300 +0.06(+0.78%)
Sep 01, 2015 7.579 7.722 7.579 7.643 121,242 -0.17(-2.15%)
Aug 31, 2015 7.767 7.831 7.712 7.811 68,443 +0.03(+0.38%)
Aug 28, 2015 7.801 7.866 7.762 7.782 72,854 -0.16(-2.05%)
Aug 27, 2015 7.638 7.945 7.638 7.945 281,881 +0.39(+5.17%)
Aug 26, 2015 7.411 7.628 7.342 7.554 227,874 +0.07(+0.92%)
Aug 25, 2015 7.693 7.831 7.485 7.485 185,591 +0.25(+3.48%)
Aug 24, 2015 7.040 7.470 7.040 7.233 268,223 -0.53(-6.87%)
Aug 21, 2015 7.900 7.910 7.767 7.767 114,613 -0.23(-2.90%)
Aug 20, 2015 8.043 8.053 7.984 7.999 59,918 -0.17(-2.12%)
Aug 19, 2015 8.266 8.266 8.113 8.172 65,132 -0.17(-2.05%)
Aug 18, 2015 8.384 8.384 8.206 8.343 116,894 -0.17(-1.99%)
Aug 17, 2015 8.498 8.522 8.450 8.513 34,268 -0.03(-0.41%)
Aug 14, 2015 8.547 8.562 8.513 8.547 44,228 +0.02(+0.23%)
Aug 13, 2015 8.542 8.587 8.513 8.528 63,561 +0.03(+0.35%)
Aug 12, 2015 8.513 8.597 8.439 8.498 58,064 -0.14(-1.66%)
Aug 11, 2015 8.666 8.701 8.617 8.641 71,145 -0.18(-2.07%)
Aug 10, 2015 8.804 8.864 8.735 8.824 78,240 +0.12(+1.43%)
Aug 07, 2015 8.715 8.715 8.626 8.700 25,965 -0.01(-0.07%)
Aug 06, 2015 8.775 8.775 8.661 8.706 21,596 -0.09(-1.07%)
Aug 05, 2015 8.765 8.873 8.710 8.799 126,911 +0.06(+0.74%)
Aug 04, 2015 8.676 8.794 8.671 8.735 141,872 +0.07(+0.86%)
Aug 03, 2015 8.735 8.738 8.646 8.661 116,056 -0.11(-1.24%)
Jul 31, 2015 8.829 8.893 8.770 8.770 34,778 +0.01(+0.17%)
Jul 30, 2015 8.750 8.804 8.691 8.755 67,296 -0.11(-1.23%)
Jul 29, 2015 8.893 8.978 8.804 8.864 110,658 -0.05(-0.61%)
Jul 28, 2015 8.918 8.918 8.775 8.918 94,207 +0.08(+0.89%)
Jul 27, 2015 8.913 8.953 8.750 8.839 263,511 -0.33(-3.61%)
Jul 24, 2015 9.219 9.263 9.165 9.170 78,213 -0.12(-1.33%)
Jul 23, 2015 9.293 9.333 9.274 9.293 102,847 +0.00(+0.05%)
Jul 22, 2015 9.323 9.323 9.284 9.289 20,968 -0.04(-0.48%)
Jul 21, 2015 9.392 9.412 9.333 9.333 41,996 +0.01(+0.16%)
Jul 20, 2015 9.328 9.372 9.269 9.318 72,742 -0.07(-0.74%)
Jul 17, 2015 9.437 9.437 9.363 9.387 25,455 +0.02(+0.26%)
Jul 16, 2015 9.343 9.481 9.269 9.363 159,099 +0.13(+1.39%)
Jul 15, 2015 9.298 9.298 9.209 9.234 117,722 -0.11(-1.22%)
Jul 14, 2015 9.264 9.363 9.255 9.348 97,518 +0.04(+0.42%)
Jul 13, 2015 9.284 9.350 9.239 9.308 106,883 +0.01(+0.16%)
Jul 10, 2015 9.363 9.363 9.165 9.293 138,456 +0.27(+3.01%)
Jul 09, 2015 9.022 9.150 8.918 9.022 514,553 +0.32(+3.69%)
Jul 08, 2015 8.938 8.962 8.676 8.701 257,650 -0.55(-5.98%)
Jul 07, 2015 9.437 9.437 9.066 9.254 284,660 -0.36(-3.75%)
Jul 06, 2015 9.605 9.704 9.521 9.615 184,401 -0.26(-2.60%)
Jul 02, 2015 9.906 9.872 9.872 9.872 57,481 -0.02(-0.25%)
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.