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

China Fund (NY: CHN )

10.73 +0.07 (+0.68%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 3, 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 (%)
Jan 31, 2011 8.051 8.252 8.051 8.234 632,978 +0.29(+3.63%)
Jan 28, 2011 8.244 8.252 7.887 7.945 1,016,322 -0.32(-3.82%)
Jan 27, 2011 8.276 8.284 8.220 8.260 166,046 +0.04(+0.48%)
Jan 26, 2011 8.157 8.233 8.096 8.220 489,304 +0.09(+1.11%)
Jan 25, 2011 8.252 8.263 8.104 8.130 530,322 -0.19(-2.23%)
Jan 24, 2011 8.279 8.331 8.260 8.316 354,979 -0.03(-0.32%)
Jan 21, 2011 8.326 8.409 8.293 8.342 482,605 +0.02(+0.29%)
Jan 20, 2011 8.361 8.390 8.252 8.318 563,202 -0.14(-1.66%)
Jan 19, 2011 8.469 8.509 8.411 8.459 604,938 +0.06(+0.66%)
Jan 18, 2011 8.414 8.509 8.345 8.403 715,301 -0.13(-1.55%)
Jan 14, 2011 8.454 8.554 8.448 8.536 224,320 -0.06(-0.65%)
Jan 13, 2011 8.597 8.650 8.525 8.591 192,689 -0.06(-0.64%)
Jan 12, 2011 8.615 8.665 8.541 8.647 476,885 +0.15(+1.71%)
Jan 11, 2011 8.700 8.700 8.456 8.501 940,656 -0.08(-0.93%)
Jan 10, 2011 8.650 8.650 8.557 8.581 257,348 -0.15(-1.76%)
Jan 07, 2011 8.803 8.803 8.610 8.734 196,004 -0.06(-0.63%)
Jan 06, 2011 8.819 8.835 8.782 8.790 247,066 -0.05(-0.54%)
Jan 05, 2011 8.864 8.869 8.790 8.838 173,640 -0.05(-0.54%)
Jan 04, 2011 8.973 8.989 8.816 8.885 280,631 +0.07(+0.84%)
Jan 03, 2011 8.740 8.840 8.740 8.811 660,055 +0.20(+2.37%)
Dec 31, 2010 8.371 8.655 8.371 8.607 795,264 +0.25(+2.98%)
Dec 30, 2010 8.154 8.366 8.154 8.358 582,271 +0.13(+1.63%)
Dec 29, 2010 8.234 8.273 8.125 8.224 517,782 +0.18(+2.19%)
Dec 28, 2010 8.091 8.091 7.998 8.048 307,315 -0.07(-0.85%)
Dec 27, 2010 8.014 8.120 7.900 8.117 399,606 +0.01(+0.10%)
Dec 23, 2010 8.115 8.130 8.054 8.109 247,591 -0.03(-0.38%)
Dec 22, 2010 8.157 8.199 8.093 8.140 361,673 -0.08(-0.92%)
Dec 21, 2010 8.181 8.255 8.085 8.215 573,937 +0.17(+2.12%)
Dec 20, 2010 8.072 8.082 7.958 8.045 629,997 -0.04(-0.55%)
Dec 17, 2010 8.136 8.158 8.052 8.089 380,500 -0.09(-1.08%)
Dec 16, 2010 8.335 8.409 8.155 8.178 653,699 -0.23(-2.78%)
Dec 15, 2010 8.439 8.500 8.412 8.412 185,544 -0.08(-0.96%)
Dec 14, 2010 8.532 8.547 8.451 8.493 241,216 +0.06(+0.67%)
Dec 13, 2010 8.537 8.562 8.436 8.436 424,946 -0.01(-0.12%)
Dec 10, 2010 8.451 8.552 8.439 8.446 780,706 -0.07(-0.78%)
Dec 09, 2010 8.456 8.572 8.456 8.513 480,436 +0.00(+0.00%)
Dec 08, 2010 8.441 8.526 8.362 8.513 480,724 +0.02(+0.23%)
Dec 07, 2010 8.436 8.619 8.436 8.493 294,867 +0.07(+0.88%)
Dec 06, 2010 8.377 8.439 8.377 8.419 186,242 +0.00(+0.00%)
Dec 03, 2010 8.318 8.448 8.318 8.419 435,028 -0.01(-0.12%)
Dec 02, 2010 8.318 8.443 8.296 8.429 368,580 +0.11(+1.33%)
Dec 01, 2010 8.215 8.340 8.215 8.318 266,976 +0.20(+2.49%)
Nov 30, 2010 8.020 8.155 7.956 8.116 357,001 +0.01(+0.18%)
Nov 29, 2010 7.939 8.121 7.939 8.101 212,643 +0.08(+1.02%)
Nov 26, 2010 8.003 8.020 7.934 8.020 56,573 -0.02(-0.22%)
Nov 24, 2010 7.929 8.037 8.037 8.037 335,320 +0.14(+1.71%)
Nov 23, 2010 7.921 7.924 7.766 7.902 200,220 -0.12(-1.50%)
Nov 22, 2010 8.035 8.040 7.912 8.022 233,533 -0.03(-0.40%)
Nov 19, 2010 8.064 8.118 8.008 8.054 286,109 -0.09(-1.15%)
Nov 18, 2010 8.047 8.197 8.047 8.148 485,615 +0.19(+2.38%)
Nov 17, 2010 7.724 8.000 7.722 7.958 649,032 +0.17(+2.15%)
Nov 16, 2010 8.104 8.104 7.692 7.791 1,472,151 -0.45(-5.47%)
Nov 15, 2010 8.279 8.313 8.205 8.242 320,623 -0.10(-1.15%)
Nov 12, 2010 8.495 8.495 8.306 8.338 535,215 -0.29(-3.31%)
Nov 11, 2010 8.503 8.663 8.459 8.624 444,988 +0.04(+0.52%)
Nov 10, 2010 8.579 8.624 8.459 8.579 653,736 -0.01(-0.17%)
Nov 09, 2010 8.702 8.702 8.567 8.594 1,042,885 -0.09(-0.99%)
Nov 08, 2010 8.577 8.705 8.550 8.680 974,157 +0.13(+1.50%)
Nov 05, 2010 8.596 8.599 8.528 8.552 451,689 -0.00(-0.03%)
Nov 04, 2010 8.505 8.555 8.441 8.555 944,569 +0.15(+1.76%)
Nov 03, 2010 8.316 8.407 8.293 8.407 868,364 +0.12(+1.46%)
Nov 02, 2010 8.461 8.461 8.276 8.286 1,467,621 -0.06(-0.76%)
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.