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

China Fund (NY: CHN )

11.27 +0.06 (+0.54%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 15, 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 (%)
May 30, 2003 4.741 4.915 4.731 4.891 167,621 +0.19(+3.98%)
May 29, 2003 4.652 4.731 4.642 4.704 144,893 +0.06(+1.27%)
May 28, 2003 4.617 4.652 4.607 4.644 140,022 +0.09(+1.95%)
May 27, 2003 4.460 4.558 4.460 4.556 217,136 +0.09(+2.04%)
May 23, 2003 4.556 4.556 4.359 4.465 301,150 -0.08(-1.84%)
May 22, 2003 4.558 4.558 4.534 4.548 306,020 -0.01(-0.22%)
May 21, 2003 4.361 4.580 4.361 4.558 170,056 +0.19(+4.28%)
May 20, 2003 4.388 4.398 4.317 4.371 109,583 -0.02(-0.45%)
May 19, 2003 4.435 4.472 4.388 4.391 131,093 -0.07(-1.49%)
May 16, 2003 4.472 4.521 4.391 4.457 180,203 +0.05(+1.06%)
May 15, 2003 4.312 4.410 4.282 4.410 197,655 +0.14(+3.23%)
May 14, 2003 4.243 4.312 4.238 4.272 244,329 +0.06(+1.40%)
May 13, 2003 4.235 4.235 4.176 4.213 148,545 -0.02(-0.58%)
May 12, 2003 4.152 4.250 4.139 4.238 161,533 +0.09(+2.08%)
May 09, 2003 4.117 4.171 4.115 4.152 118,106 +0.08(+2.00%)
May 08, 2003 4.041 4.088 3.991 4.070 87,260 -0.01(-0.18%)
May 07, 2003 4.218 4.226 4.046 4.078 172,897 -0.14(-3.33%)
May 06, 2003 4.189 4.223 4.189 4.218 288,568 +0.11(+2.64%)
May 05, 2003 3.942 4.127 3.895 4.110 236,212 +0.22(+5.57%)
May 02, 2003 3.893 3.905 3.821 3.893 86,043 +0.03(+0.83%)
May 01, 2003 3.918 3.942 3.861 3.861 106,742 -0.07(-1.76%)
Apr 30, 2003 3.989 3.989 3.883 3.930 208,613 +0.01(+0.38%)
Apr 29, 2003 3.807 3.935 3.807 3.915 290,598 +0.11(+2.85%)
Apr 28, 2003 3.696 3.807 3.649 3.807 556,438 +0.14(+3.69%)
Apr 25, 2003 3.531 3.696 3.514 3.671 372,176 +0.05(+1.50%)
Apr 24, 2003 3.649 3.696 3.600 3.617 466,742 -0.14(-3.74%)
Apr 23, 2003 3.755 3.819 3.745 3.757 661,151 -0.18(-4.63%)
Apr 22, 2003 4.102 4.115 3.908 3.940 457,407 -0.19(-4.54%)
Apr 21, 2003 4.164 4.201 4.127 4.127 291,003 -0.07(-1.76%)
Apr 17, 2003 4.162 4.238 4.139 4.201 153,822 +0.04(+0.95%)
Apr 16, 2003 4.139 4.176 4.127 4.162 164,780 +0.03(+0.66%)
Apr 15, 2003 4.038 4.144 4.038 4.134 364,059 +0.10(+2.38%)
Apr 14, 2003 3.942 4.065 3.942 4.038 216,730 +0.17(+4.39%)
Apr 11, 2003 3.834 3.935 3.834 3.868 196,437 +0.03(+0.83%)
Apr 10, 2003 3.918 3.918 3.819 3.836 200,090 -0.11(-2.69%)
Apr 09, 2003 3.856 3.967 3.849 3.942 455,784 +0.02(+0.63%)
Apr 08, 2003 4.043 4.043 3.890 3.918 328,343 -0.10(-2.39%)
Apr 07, 2003 4.004 4.041 3.979 4.014 232,965 -0.11(-2.75%)
Apr 04, 2003 4.011 4.127 3.972 4.127 203,337 +0.11(+2.76%)
Apr 03, 2003 4.129 4.164 3.979 4.016 387,599 -0.17(-4.17%)
Apr 02, 2003 4.176 4.196 4.152 4.191 311,702 -0.01(-0.23%)
Apr 01, 2003 4.063 4.201 4.063 4.201 310,485 +0.08(+1.91%)
Mar 31, 2003 4.189 4.194 4.078 4.122 203,337 -0.08(-1.88%)
Mar 28, 2003 4.228 4.263 4.164 4.201 319,414 -0.02(-0.53%)
Mar 27, 2003 4.336 4.336 4.213 4.223 241,082 -0.11(-2.61%)
Mar 26, 2003 4.208 4.336 4.191 4.336 211,048 +0.18(+4.27%)
Mar 25, 2003 4.053 4.159 4.053 4.159 306,832 -0.04(-1.00%)
Mar 24, 2003 4.201 4.201 4.139 4.201 211,860 -0.04(-0.87%)
Mar 21, 2003 4.201 4.243 4.189 4.238 180,609 +0.07(+1.71%)
Mar 20, 2003 4.144 4.176 4.139 4.166 149,357 -0.03(-0.70%)
Mar 19, 2003 4.176 4.201 4.174 4.196 143,269 +0.02(+0.47%)
Mar 18, 2003 4.238 4.238 4.164 4.176 198,061 -0.02(-0.47%)
Mar 17, 2003 4.189 4.206 4.115 4.196 551,162 +0.20(+5.12%)
Mar 14, 2003 4.028 4.120 3.991 3.991 311,702 +0.02(+0.62%)
Mar 13, 2003 3.905 3.967 3.878 3.967 304,397 +0.09(+2.29%)
Mar 12, 2003 3.841 3.890 3.757 3.878 320,226 +0.03(+0.70%)
Mar 11, 2003 4.041 4.041 3.770 3.851 533,710 -0.23(-5.56%)
Mar 10, 2003 4.162 4.184 4.078 4.078 321,037 -0.08(-2.01%)
Mar 07, 2003 4.250 4.282 4.139 4.162 581,602 -0.03(-0.65%)
Mar 06, 2003 4.110 4.211 3.991 4.189 420,068 +0.08(+1.92%)
Mar 05, 2003 4.046 4.112 4.016 4.110 321,849 +0.07(+1.71%)
Mar 04, 2003 4.063 4.065 4.016 4.041 229,312 -0.00(-0.12%)
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.