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

China Fund (NY: CHN )

10.47 -0.06 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2011 6.181 6.241 6.126 6.235 1,095,649 +0.11(+1.74%)
Dec 29, 2011 6.135 6.226 6.080 6.129 837,406 +0.02(+0.30%)
Dec 28, 2011 6.120 6.123 6.023 6.111 269,883 -0.05(-0.79%)
Dec 27, 2011 6.199 6.199 6.071 6.159 343,879 -0.05(-0.83%)
Dec 23, 2011 6.205 6.211 6.108 6.211 241,421 +0.09(+1.39%)
Dec 21, 2011 6.080 6.146 6.004 6.126 911,711 -0.03(-0.51%)
Dec 20, 2011 6.097 6.160 6.097 6.157 718,393 +0.11(+1.84%)
Dec 19, 2011 6.192 6.192 6.028 6.046 219,861 -0.16(-2.52%)
Dec 16, 2011 6.269 6.274 6.141 6.202 221,949 +0.01(+0.13%)
Dec 15, 2011 6.343 6.351 6.187 6.194 182,679 -0.14(-2.13%)
Dec 14, 2011 6.359 6.383 6.287 6.330 209,458 -0.08(-1.20%)
Dec 13, 2011 6.473 6.504 6.406 6.406 131,089 -0.06(-0.94%)
Dec 12, 2011 6.523 6.552 6.420 6.467 167,118 -0.12(-1.77%)
Dec 09, 2011 6.528 6.669 6.528 6.584 221,583 +0.11(+1.72%)
Dec 08, 2011 6.507 6.547 6.446 6.473 155,402 -0.10(-1.50%)
Dec 07, 2011 6.610 6.610 6.549 6.571 170,675 -0.06(-0.95%)
Dec 06, 2011 6.661 6.676 6.568 6.634 113,617 -0.05(-0.79%)
Dec 05, 2011 6.695 6.703 6.629 6.687 317,076 +0.07(+1.08%)
Dec 02, 2011 6.690 6.716 6.613 6.616 253,274 -0.05(-0.72%)
Dec 01, 2011 6.671 6.700 6.608 6.663 140,075 -0.04(-0.63%)
Nov 30, 2011 6.557 6.706 6.512 6.706 415,631 +0.29(+4.54%)
Nov 29, 2011 6.393 6.417 6.330 6.414 227,144 +0.06(+1.00%)
Nov 28, 2011 6.311 6.467 6.311 6.351 168,833 +0.13(+2.13%)
Nov 25, 2011 6.263 6.287 6.157 6.218 114,422 -0.06(-0.93%)
Nov 23, 2011 6.351 6.372 6.263 6.277 89,085 -0.15(-2.27%)
Nov 22, 2011 6.414 6.441 6.323 6.422 318,545 -0.01(-0.21%)
Nov 21, 2011 6.438 6.481 6.364 6.436 146,785 -0.12(-1.78%)
Nov 18, 2011 6.586 6.594 6.504 6.552 125,206 -0.01(-0.08%)
Nov 17, 2011 6.602 6.649 6.555 6.557 248,512 -0.06(-0.96%)
Nov 16, 2011 6.676 6.694 6.621 6.621 111,741 -0.19(-2.80%)
Nov 15, 2011 6.724 6.812 6.695 6.812 146,000 +0.06(+0.94%)
Nov 14, 2011 6.751 6.751 6.639 6.748 190,593 -0.06(-0.86%)
Nov 11, 2011 6.759 6.806 6.695 6.806 439,072 +0.10(+1.50%)
Nov 10, 2011 6.833 6.833 6.690 6.706 223,569 -0.08(-1.25%)
Nov 09, 2011 6.820 6.820 6.669 6.790 358,868 -0.20(-2.92%)
Nov 08, 2011 6.965 6.997 6.830 6.994 113,104 +0.03(+0.49%)
Nov 07, 2011 6.928 6.960 6.875 6.960 127,467 +0.03(+0.42%)
Nov 04, 2011 6.904 6.936 6.777 6.931 351,052 +0.01(+0.15%)
Nov 03, 2011 6.891 6.947 6.796 6.920 156,081 -0.03(-0.42%)
Nov 02, 2011 6.915 6.955 6.865 6.949 75,575 +0.21(+3.06%)
Nov 01, 2011 6.663 6.785 6.655 6.743 208,880 -0.11(-1.62%)
Oct 31, 2011 6.878 6.886 6.774 6.854 304,906 -0.11(-1.52%)
Oct 28, 2011 6.886 7.010 6.886 6.960 253,297 +0.03(+0.38%)
Oct 27, 2011 6.992 7.010 6.859 6.933 372,590 +0.16(+2.35%)
Oct 26, 2011 6.732 6.822 6.676 6.774 191,360 +0.14(+2.12%)
Oct 25, 2011 6.650 6.650 6.565 6.634 181,497 -0.04(-0.56%)
Oct 24, 2011 6.647 6.700 6.594 6.671 239,375 +0.11(+1.74%)
Oct 21, 2011 6.579 6.610 6.510 6.557 142,726 +0.04(+0.57%)
Oct 20, 2011 6.552 6.581 6.433 6.520 293,250 -0.09(-1.36%)
Oct 19, 2011 6.671 6.684 6.609 6.610 184,960 -0.11(-1.65%)
Oct 18, 2011 6.571 6.740 6.563 6.722 295,285 +0.05(+0.71%)
Oct 17, 2011 6.724 6.727 6.629 6.674 253,561 -0.06(-0.90%)
Oct 14, 2011 6.727 6.737 6.692 6.735 189,000 +0.05(+0.67%)
Oct 13, 2011 6.695 6.716 6.608 6.690 332,950 -0.02(-0.32%)
Oct 12, 2011 6.658 6.764 6.621 6.711 355,473 +0.19(+2.97%)
Oct 11, 2011 6.422 6.568 6.422 6.518 248,029 +0.06(+0.86%)
Oct 10, 2011 6.396 6.486 6.396 6.462 276,655 +0.13(+2.09%)
Oct 07, 2011 6.300 6.367 6.285 6.330 501,847 +0.02(+0.38%)
Oct 06, 2011 6.131 6.308 6.131 6.306 523,514 +0.16(+2.63%)
Oct 05, 2011 5.940 6.152 5.914 6.144 429,984 +0.16(+2.61%)
Oct 04, 2011 5.837 5.993 5.715 5.988 587,206 +0.02(+0.36%)
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.