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

China Fund (NY: CHN )

11.36 -0.16 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2013 7.460 7.468 7.400 7.442 138,005 -0.07(-0.89%)
May 30, 2013 7.428 7.513 7.428 7.509 101,985 +0.06(+0.85%)
May 29, 2013 7.481 7.495 7.435 7.446 143,501 -0.08(-1.07%)
May 28, 2013 7.530 7.569 7.516 7.527 125,660 +0.09(+1.28%)
May 24, 2013 7.425 7.442 7.390 7.432 36,944 -0.04(-0.52%)
May 23, 2013 7.400 7.477 7.383 7.470 145,014 -0.07(-0.93%)
May 22, 2013 7.593 7.650 7.541 7.541 216,995 -0.05(-0.69%)
May 21, 2013 7.590 7.632 7.534 7.593 192,603 +0.03(+0.42%)
May 20, 2013 7.537 7.583 7.513 7.562 123,745 +0.06(+0.84%)
May 17, 2013 7.509 7.513 7.453 7.499 104,036 +0.07(+0.99%)
May 16, 2013 7.492 7.492 7.418 7.425 49,088 -0.03(-0.38%)
May 15, 2013 7.418 7.470 7.418 7.453 60,326 -0.01(-0.18%)
May 13, 2013 7.460 7.492 7.439 7.467 128,021 -0.07(-0.98%)
May 10, 2013 7.509 7.541 7.509 7.541 66,215 +0.01(+0.19%)
May 09, 2013 7.562 7.562 7.513 7.527 38,802 -0.06(-0.74%)
May 08, 2013 7.527 7.583 7.485 7.583 166,923 +0.07(+0.94%)
May 07, 2013 7.502 7.534 7.477 7.513 47,500 +0.04(+0.47%)
May 06, 2013 7.460 7.481 7.365 7.477 70,999 +0.02(+0.33%)
May 03, 2013 7.411 7.499 7.372 7.453 239,100 +0.08(+1.10%)
May 02, 2013 7.337 7.386 7.333 7.372 131,952 +0.06(+0.82%)
May 01, 2013 7.390 7.397 7.312 7.312 85,694 -0.09(-1.28%)
Apr 30, 2013 7.369 7.411 7.369 7.407 96,179 +0.04(+0.48%)
Apr 29, 2013 7.330 7.386 7.330 7.372 89,002 +0.02(+0.29%)
Apr 26, 2013 7.365 7.393 7.333 7.351 101,023 -0.04(-0.57%)
Apr 25, 2013 7.358 7.428 7.358 7.393 106,041 +0.07(+0.91%)
Apr 24, 2013 7.330 7.354 7.319 7.326 182,849 +0.02(+0.24%)
Apr 23, 2013 7.305 7.333 7.284 7.309 126,624 -0.04(-0.48%)
Apr 22, 2013 7.298 7.340 7.267 7.344 125,850 +0.08(+1.11%)
Apr 19, 2013 7.277 7.277 7.242 7.263 175,055 +0.13(+1.82%)
Apr 18, 2013 7.182 7.182 7.108 7.133 88,800 +0.03(+0.45%)
Apr 17, 2013 7.101 7.126 7.073 7.101 115,442 -0.08(-1.17%)
Apr 16, 2013 7.186 7.203 7.147 7.186 258,716 +0.08(+1.19%)
Apr 15, 2013 7.210 7.214 7.098 7.101 111,969 -0.15(-2.08%)
Apr 12, 2013 7.270 7.284 7.246 7.253 173,727 -0.08(-1.06%)
Apr 11, 2013 7.298 7.340 7.274 7.330 156,219 +0.02(+0.34%)
Apr 10, 2013 7.242 7.309 7.242 7.305 129,050 +0.07(+0.97%)
Apr 09, 2013 7.214 7.256 7.193 7.235 179,746 +0.03(+0.44%)
Apr 08, 2013 7.193 7.207 7.140 7.203 103,236 -0.02(-0.24%)
Apr 05, 2013 7.154 7.235 7.087 7.221 165,546 -0.02(-0.29%)
Apr 04, 2013 7.186 7.256 7.186 7.242 105,643 +0.01(+0.19%)
Apr 03, 2013 7.323 7.330 7.207 7.228 270,262 -0.15(-2.05%)
Apr 02, 2013 7.337 7.392 7.337 7.379 153,696 +0.02(+0.29%)
Apr 01, 2013 7.344 7.358 7.316 7.358 181,472 -0.03(-0.38%)
Mar 28, 2013 7.400 7.404 7.326 7.386 314,659 -0.08(-1.13%)
Mar 27, 2013 7.435 7.481 7.426 7.470 76,907 +0.01(+0.19%)
Mar 26, 2013 7.460 7.485 7.439 7.456 153,340 +0.00(+0.05%)
Mar 25, 2013 7.481 7.502 7.442 7.453 225,384 +0.04(+0.47%)
Mar 22, 2013 7.393 7.453 7.393 7.418 112,697 +0.04(+0.48%)
Mar 21, 2013 7.305 7.397 7.277 7.383 442,712 +0.06(+0.77%)
Mar 20, 2013 7.312 7.351 7.302 7.326 271,843 +0.07(+0.92%)
Mar 19, 2013 7.312 7.326 7.210 7.260 161,783 -0.07(-0.96%)
Mar 18, 2013 7.404 7.418 7.305 7.330 323,924 -0.21(-2.80%)
Mar 15, 2013 7.502 7.558 7.449 7.541 147,739 +0.01(+0.14%)
Mar 14, 2013 7.509 7.530 7.488 7.530 170,473 +0.02(+0.28%)
Mar 13, 2013 7.463 7.527 7.404 7.509 116,350 -0.04(-0.51%)
Mar 12, 2013 7.558 7.558 7.481 7.548 114,705 -0.08(-1.01%)
Mar 11, 2013 7.604 7.671 7.579 7.625 252,549 -0.06(-0.78%)
Mar 08, 2013 7.692 7.711 7.657 7.685 75,135 +0.03(+0.41%)
Mar 07, 2013 7.604 7.653 7.569 7.653 132,455 +0.08(+1.02%)
Mar 06, 2013 7.541 7.590 7.530 7.576 188,029 +0.06(+0.80%)
Mar 05, 2013 7.463 7.541 7.463 7.516 108,081 +0.04(+0.47%)
Mar 04, 2013 7.513 7.523 7.435 7.481 474,966 -0.14(-1.85%)
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.