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

China Fund (NY: CHN )

11.25 +0.04 (+0.36%)
Streaming Delayed Price Updated: 3:06 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 31, 2006 7.419 7.589 7.419 7.539 289,786 +0.15(+1.97%)
May 30, 2006 7.786 7.796 7.392 7.394 453,755 -0.45(-5.78%)
May 26, 2006 7.855 7.882 7.786 7.847 284,104 +0.01(+0.16%)
May 25, 2006 7.379 7.870 7.369 7.835 608,794 +0.47(+6.35%)
May 24, 2006 7.564 7.712 7.148 7.367 600,271 -0.27(-3.55%)
May 23, 2006 7.367 7.882 7.367 7.638 745,570 +0.32(+4.38%)
May 22, 2006 7.392 7.466 7.158 7.318 1,360,859 -0.51(-6.57%)
May 19, 2006 7.737 7.845 7.658 7.833 360,000 +0.12(+1.57%)
May 18, 2006 7.441 7.872 7.441 7.712 936,326 +0.28(+3.81%)
May 17, 2006 8.192 8.291 7.402 7.429 1,247,217 -0.83(-10.00%)
May 16, 2006 8.328 8.328 8.155 8.254 384,758 +0.11(+1.36%)
May 15, 2006 7.884 8.155 7.835 8.143 595,807 -0.02(-0.30%)
May 12, 2006 8.143 8.377 7.941 8.168 1,178,221 -0.35(-4.08%)
May 11, 2006 8.747 8.808 8.377 8.515 750,035 -0.38(-4.27%)
May 10, 2006 8.833 9.030 8.823 8.895 313,732 -0.14(-1.50%)
May 09, 2006 9.030 9.114 8.702 9.030 716,348 -0.05(-0.54%)
May 08, 2006 9.092 9.301 9.055 9.079 756,123 +0.01(+0.14%)
May 05, 2006 8.695 9.092 8.695 9.067 415,603 +0.43(+5.02%)
May 04, 2006 8.555 8.900 8.530 8.633 560,903 +0.10(+1.21%)
May 03, 2006 8.488 8.560 8.463 8.530 291,003 -0.01(-0.09%)
May 02, 2006 8.318 8.537 8.303 8.537 294,656 +0.26(+3.13%)
May 01, 2006 8.205 8.340 8.205 8.279 202,931 +0.05(+0.60%)
Apr 28, 2006 8.047 8.254 8.047 8.229 239,459 +0.21(+2.58%)
Apr 27, 2006 8.155 8.155 8.008 8.022 485,412 -0.19(-2.37%)
Apr 26, 2006 8.234 8.353 8.200 8.217 509,358 +0.03(+0.39%)
Apr 25, 2006 8.155 8.212 8.118 8.185 342,142 -0.03(-0.39%)
Apr 24, 2006 8.217 8.229 8.133 8.217 320,226 -0.06(-0.74%)
Apr 21, 2006 8.222 8.328 8.185 8.279 519,910 +0.13(+1.63%)
Apr 20, 2006 7.995 8.229 7.983 8.146 642,075 +0.09(+1.10%)
Apr 19, 2006 8.094 8.178 7.909 8.057 438,332 +0.02(+0.25%)
Apr 18, 2006 7.948 8.079 7.860 8.037 601,489 +0.21(+2.74%)
Apr 17, 2006 7.818 7.847 7.761 7.823 212,672 +0.07(+0.86%)
Apr 13, 2006 7.638 7.761 7.522 7.756 316,979 +0.12(+1.55%)
Apr 12, 2006 7.638 7.638 7.473 7.638 229,718 -0.03(-0.39%)
Apr 11, 2006 7.820 7.847 7.643 7.668 373,394 -0.21(-2.72%)
Apr 10, 2006 7.515 7.956 7.468 7.882 542,233 +0.36(+4.82%)
Apr 07, 2006 7.636 7.663 7.456 7.520 356,753 -0.08(-1.04%)
Apr 06, 2006 7.404 7.613 7.404 7.599 703,361 +0.21(+2.87%)
Apr 05, 2006 7.305 7.426 7.300 7.387 391,252 -0.05(-0.63%)
Apr 04, 2006 7.293 7.436 7.172 7.434 646,134 +0.01(+0.13%)
Apr 03, 2006 7.076 7.438 7.061 7.424 826,743 +0.41(+5.83%)
Mar 31, 2006 7.061 7.133 7.010 7.015 140,022 -0.11(-1.52%)
Mar 30, 2006 7.071 7.140 7.025 7.123 283,292 +0.08(+1.09%)
Mar 29, 2006 7.029 7.064 6.997 7.047 141,646 +0.02(+0.25%)
Mar 28, 2006 7.022 7.066 6.946 7.029 194,408 -0.00(-0.04%)
Mar 27, 2006 6.975 7.069 6.973 7.032 460,654 +0.06(+0.88%)
Mar 24, 2006 6.978 6.997 6.901 6.970 92,942 +0.02(+0.36%)
Mar 23, 2006 6.960 6.983 6.899 6.946 237,835 -0.00(-0.00%)
Mar 22, 2006 6.872 6.946 6.872 6.946 196,437 +0.02(+0.36%)
Mar 21, 2006 6.842 6.968 6.842 6.921 230,530 +0.10(+1.52%)
Mar 20, 2006 6.776 6.919 6.751 6.818 357,565 +0.10(+1.54%)
Mar 17, 2006 6.869 6.874 6.714 6.714 228,906 -0.18(-2.64%)
Mar 16, 2006 6.970 6.973 6.887 6.896 146,110 -0.05(-0.74%)
Mar 15, 2006 7.047 7.071 6.904 6.948 191,567 -0.05(-0.70%)
Mar 14, 2006 6.850 7.010 6.813 6.997 177,768 -0.06(-0.80%)
Mar 13, 2006 6.980 7.133 6.980 7.054 186,291 +0.10(+1.42%)
Mar 10, 2006 6.798 7.010 6.788 6.956 159,098 +0.16(+2.32%)
Mar 09, 2006 6.763 6.847 6.763 6.798 239,053 +0.06(+0.89%)
Mar 08, 2006 6.603 6.775 6.542 6.738 444,420 +0.01(+0.17%)
Mar 07, 2006 6.926 6.933 6.702 6.726 647,757 -0.21(-3.09%)
Mar 06, 2006 7.187 7.197 6.941 6.941 314,138 -0.26(-3.56%)
Mar 03, 2006 7.293 7.320 7.158 7.197 125,411 -0.10(-1.32%)
Mar 02, 2006 7.283 7.362 7.281 7.293 153,822 +0.01(+0.10%)
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.