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: 1:40 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, 2005 7.429 7.429 7.219 7.219 146,516 -0.21(-2.88%)
May 27, 2005 7.379 7.441 7.379 7.434 51,138 +0.03(+0.37%)
May 26, 2005 7.515 7.515 7.355 7.406 37,745 +0.03(+0.40%)
May 25, 2005 7.404 7.419 7.342 7.377 53,979 -0.06(-0.86%)
May 24, 2005 7.436 7.466 7.293 7.441 93,348 -0.00(-0.03%)
May 23, 2005 7.342 7.488 7.318 7.443 145,299 +0.05(+0.70%)
May 20, 2005 7.397 7.441 7.333 7.392 107,959 -0.02(-0.30%)
May 19, 2005 7.153 7.416 7.153 7.414 241,082 +0.27(+3.76%)
May 18, 2005 7.145 7.167 7.111 7.145 142,458 +0.05(+0.73%)
May 17, 2005 7.010 7.145 7.010 7.094 48,297 +0.06(+0.91%)
May 16, 2005 7.133 7.133 7.015 7.029 75,896 -0.12(-1.62%)
May 13, 2005 7.219 7.268 7.091 7.145 96,189 -0.01(-0.17%)
May 12, 2005 6.943 7.291 6.943 7.158 218,760 +0.19(+2.76%)
May 11, 2005 7.022 7.037 6.924 6.965 90,507 -0.08(-1.19%)
May 10, 2005 7.034 7.278 7.025 7.049 202,931 +0.08(+1.10%)
May 09, 2005 6.899 6.973 6.874 6.973 62,502 +0.07(+1.07%)
May 06, 2005 6.901 6.997 6.879 6.899 101,871 +0.05(+0.68%)
May 05, 2005 6.813 6.899 6.813 6.852 60,067 +0.04(+0.65%)
May 04, 2005 6.872 6.896 6.751 6.808 142,863 -0.07(-0.97%)
May 03, 2005 6.887 6.899 6.864 6.874 25,163 -0.04(-0.53%)
May 02, 2005 6.815 6.960 6.800 6.911 134,340 +0.14(+2.00%)
Apr 29, 2005 6.781 6.800 6.652 6.776 155,851 -0.03(-0.47%)
Apr 28, 2005 7.034 7.047 6.776 6.808 131,905 -0.28(-3.90%)
Apr 27, 2005 7.059 7.084 6.997 7.084 107,959 +0.00(+0.00%)
Apr 26, 2005 7.128 7.128 7.074 7.084 84,013 -0.02(-0.28%)
Apr 25, 2005 7.039 7.106 7.025 7.103 104,306 +0.06(+0.91%)
Apr 22, 2005 6.936 7.064 6.924 7.039 143,269 +0.05(+0.78%)
Apr 21, 2005 6.948 7.022 6.924 6.985 170,868 +0.07(+0.96%)
Apr 20, 2005 6.973 7.096 6.904 6.919 191,973 +0.01(+0.11%)
Apr 19, 2005 6.652 6.924 6.652 6.911 238,647 +0.32(+4.86%)
Apr 18, 2005 6.583 6.603 6.517 6.591 226,065 +0.01(+0.11%)
Apr 15, 2005 6.889 6.948 6.581 6.583 411,545 -0.35(-5.11%)
Apr 14, 2005 7.123 7.123 6.901 6.938 213,889 -0.21(-2.93%)
Apr 13, 2005 7.084 7.195 7.084 7.148 208,613 +0.06(+0.90%)
Apr 12, 2005 7.121 7.190 7.047 7.084 191,973 -0.02(-0.31%)
Apr 11, 2005 7.305 7.305 7.047 7.106 393,281 -0.21(-2.93%)
Apr 08, 2005 7.318 7.392 7.296 7.320 74,678 +0.00(+0.03%)
Apr 07, 2005 7.416 7.416 7.281 7.318 138,399 -0.10(-1.33%)
Apr 06, 2005 7.411 7.441 7.392 7.416 95,783 +0.01(+0.20%)
Apr 05, 2005 7.392 7.441 7.392 7.402 101,465 +0.01(+0.13%)
Apr 04, 2005 7.466 7.475 7.323 7.392 140,834 -0.09(-1.15%)
Apr 01, 2005 7.453 7.564 7.453 7.478 91,725 +0.05(+0.63%)
Mar 31, 2005 7.441 7.441 7.379 7.431 118,512 +0.00(+0.07%)
Mar 30, 2005 7.330 7.490 7.330 7.426 150,169 +0.06(+0.80%)
Mar 29, 2005 7.392 7.490 7.342 7.367 111,206 -0.05(-0.66%)
Mar 28, 2005 7.429 7.466 7.347 7.416 182,232 -0.02(-0.30%)
Mar 24, 2005 7.589 7.589 7.394 7.438 308,050 -0.18(-2.33%)
Mar 23, 2005 7.764 7.769 7.586 7.616 262,187 -0.18(-2.28%)
Mar 22, 2005 7.828 7.872 7.761 7.793 104,306 -0.03(-0.44%)
Mar 21, 2005 7.692 7.855 7.692 7.828 184,261 +0.09(+1.21%)
Mar 18, 2005 7.737 7.786 7.687 7.734 94,971 -0.01(-0.19%)
Mar 17, 2005 7.786 7.798 7.688 7.749 211,860 +0.01(+0.16%)
Mar 16, 2005 7.764 7.786 7.687 7.737 165,998 -0.06(-0.82%)
Mar 15, 2005 7.909 7.934 7.761 7.801 159,504 -0.13(-1.68%)
Mar 14, 2005 8.106 8.106 7.899 7.934 124,194 -0.20(-2.42%)
Mar 11, 2005 8.128 8.192 8.094 8.131 63,314 -0.05(-0.57%)
Mar 10, 2005 8.303 8.306 8.057 8.178 115,265 -0.13(-1.51%)
Mar 09, 2005 8.293 8.316 8.155 8.303 226,471 +0.06(+0.72%)
Mar 08, 2005 8.170 8.266 8.170 8.244 160,315 +0.08(+0.94%)
Mar 07, 2005 8.010 8.192 7.995 8.168 323,067 +0.16(+1.97%)
Mar 04, 2005 8.106 8.106 8.008 8.010 89,289 -0.10(-1.19%)
Mar 03, 2005 8.032 8.133 8.032 8.106 124,600 +0.12(+1.45%)
Mar 02, 2005 8.279 8.279 7.946 7.990 271,522 -0.31(-3.74%)
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.