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 28, 2004 7.342 7.342 7.209 7.244 195,220 -0.06(-0.84%)
May 27, 2004 7.148 7.342 7.148 7.305 509,358 +0.22(+3.09%)
May 26, 2004 7.145 7.182 7.086 7.086 289,786 -0.06(-0.83%)
May 25, 2004 6.874 7.145 6.850 7.145 495,559 +0.26(+3.79%)
May 24, 2004 6.798 6.899 6.776 6.884 415,198 +0.14(+2.01%)
May 21, 2004 6.505 6.793 6.505 6.749 700,925 +0.39(+6.16%)
May 20, 2004 6.396 6.431 6.308 6.357 161,939 -0.04(-0.62%)
May 19, 2004 6.209 6.554 6.209 6.396 1,073,102 +0.40(+6.61%)
May 18, 2004 5.913 6.037 5.913 6.000 582,819 +0.23(+4.06%)
May 17, 2004 5.852 5.889 5.605 5.765 1,040,227 -0.45(-7.25%)
May 14, 2004 6.354 6.357 6.189 6.216 121,353 -0.19(-2.92%)
May 13, 2004 6.160 6.426 6.160 6.404 274,769 +0.08(+1.21%)
May 12, 2004 6.418 6.431 6.135 6.327 482,571 +0.04(+0.71%)
May 11, 2004 5.938 6.283 5.938 6.283 777,228 +0.37(+6.25%)
May 10, 2004 6.160 6.162 5.852 5.913 1,060,926 -0.33(-5.21%)
May 07, 2004 6.739 6.830 6.221 6.239 454,972 -0.46(-6.91%)
May 06, 2004 6.731 6.911 6.702 6.702 285,321 -0.08(-1.16%)
May 05, 2004 6.891 6.891 6.726 6.781 425,750 -0.05(-0.72%)
May 04, 2004 6.652 6.924 6.652 6.830 956,619 +0.30(+4.60%)
May 03, 2004 6.534 6.591 6.418 6.529 527,622 -0.06(-0.90%)
Apr 30, 2004 6.813 6.899 6.534 6.588 523,969 -0.22(-3.29%)
Apr 29, 2004 6.652 6.859 6.591 6.813 936,732 -0.05(-0.79%)
Apr 28, 2004 7.128 7.207 6.776 6.867 832,019 -0.20(-2.82%)
Apr 27, 2004 7.244 7.244 7.047 7.066 916,033 -0.24(-3.27%)
Apr 26, 2004 7.638 7.705 7.268 7.305 1,168,886 -0.54(-6.91%)
Apr 23, 2004 7.737 7.860 7.737 7.847 293,033 +0.07(+0.95%)
Apr 22, 2004 7.589 7.850 7.574 7.774 369,741 +0.16(+2.10%)
Apr 21, 2004 7.564 7.613 7.441 7.613 616,912 +0.05(+0.65%)
Apr 20, 2004 7.872 7.958 7.539 7.564 619,753 -0.29(-3.64%)
Apr 19, 2004 7.840 7.877 7.786 7.850 179,391 -0.03(-0.44%)
Apr 16, 2004 7.798 7.909 7.761 7.884 291,003 +0.05(+0.63%)
Apr 15, 2004 8.057 8.180 7.808 7.835 367,712 -0.20(-2.45%)
Apr 14, 2004 8.229 8.232 8.008 8.032 317,385 -0.32(-3.83%)
Apr 13, 2004 8.821 8.828 8.340 8.353 402,210 -0.35(-3.99%)
Apr 12, 2004 8.661 8.808 8.656 8.700 328,343 +0.09(+1.03%)
Apr 08, 2004 8.535 8.673 8.535 8.611 268,275 +0.14(+1.63%)
Apr 07, 2004 8.648 8.648 8.459 8.473 293,439 -0.17(-2.02%)
Apr 06, 2004 8.722 8.744 8.552 8.648 253,258 -0.02(-0.28%)
Apr 05, 2004 8.328 8.693 8.318 8.673 663,586 +0.32(+3.83%)
Apr 02, 2004 8.086 8.377 8.084 8.353 854,342 +0.32(+4.02%)
Apr 01, 2004 8.143 8.143 7.973 8.030 234,994 -0.08(-0.94%)
Mar 31, 2004 8.126 8.126 8.062 8.106 144,487 -0.02(-0.24%)
Mar 30, 2004 7.934 8.155 7.934 8.126 394,904 +0.23(+2.87%)
Mar 29, 2004 7.650 8.008 7.650 7.899 312,108 +0.31(+4.09%)
Mar 26, 2004 7.641 7.687 7.564 7.589 299,932 -0.11(-1.47%)
Mar 25, 2004 7.774 7.798 7.677 7.702 331,184 -0.06(-0.82%)
Mar 24, 2004 7.815 7.884 7.764 7.766 321,037 +0.01(+0.10%)
Mar 23, 2004 7.749 7.830 7.638 7.759 333,619 +0.06(+0.77%)
Mar 22, 2004 8.008 8.008 7.601 7.700 701,331 -0.51(-6.18%)
Mar 19, 2004 8.224 8.289 8.205 8.207 81,984 -0.02(-0.21%)
Mar 18, 2004 8.229 8.242 8.106 8.224 186,697 +0.00(+0.00%)
Mar 17, 2004 7.971 8.254 7.971 8.224 351,883 +0.34(+4.31%)
Mar 16, 2004 7.939 8.079 7.835 7.884 398,963 -0.03(-0.37%)
Mar 15, 2004 7.995 8.082 7.889 7.914 243,517 -0.11(-1.32%)
Mar 12, 2004 7.764 8.032 7.751 8.020 547,509 +0.32(+4.13%)
Mar 11, 2004 7.823 7.857 7.702 7.702 834,454 -0.25(-3.16%)
Mar 10, 2004 8.106 8.165 7.953 7.953 521,940 -0.20(-2.51%)
Mar 09, 2004 8.180 8.338 8.155 8.158 336,054 -0.05(-0.57%)
Mar 08, 2004 8.488 8.508 8.205 8.205 383,540 -0.30(-3.48%)
Mar 05, 2004 8.525 8.525 8.426 8.500 481,353 -0.05(-0.63%)
Mar 04, 2004 8.461 8.611 8.439 8.555 403,833 +0.10(+1.17%)
Mar 03, 2004 8.513 8.513 8.323 8.456 253,258 -0.09(-1.10%)
Mar 02, 2004 8.715 8.715 8.527 8.550 494,747 -0.08(-0.94%)
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.