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

China Fund (NY: CHN )

10.89 +0.23 (+2.16%)
Streaming Delayed Price Updated: 12:02 PM 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 (%)
Mar 31, 2011 8.356 8.390 8.308 8.337 121,471 +0.01(+0.06%)
Mar 30, 2011 8.356 8.358 8.330 8.332 156,157 +0.05(+0.57%)
Mar 29, 2011 8.260 8.292 8.215 8.285 145,739 +0.01(+0.17%)
Mar 28, 2011 8.263 8.321 8.247 8.271 228,523 +0.01(+0.10%)
Mar 25, 2011 8.313 8.326 8.263 8.263 110,487 +0.02(+0.26%)
Mar 24, 2011 8.181 8.271 8.168 8.242 79,237 +0.10(+1.17%)
Mar 23, 2011 8.117 8.160 8.101 8.146 157,883 -0.00(-0.03%)
Mar 22, 2011 8.289 8.289 8.146 8.149 169,497 -0.08(-1.03%)
Mar 21, 2011 8.222 8.250 8.194 8.234 100,024 +0.11(+1.37%)
Mar 18, 2011 8.162 8.175 8.112 8.123 158,441 -0.03(-0.36%)
Mar 17, 2011 8.083 8.223 8.075 8.152 234,058 +0.14(+1.68%)
Mar 16, 2011 8.059 8.075 7.911 8.017 440,167 -0.06(-0.72%)
Mar 15, 2011 8.032 8.273 8.032 8.075 458,420 -0.20(-2.40%)
Mar 14, 2011 8.202 8.289 8.199 8.273 83,331 -0.03(-0.38%)
Mar 11, 2011 8.170 8.331 8.141 8.305 306,828 +0.07(+0.84%)
Mar 10, 2011 8.353 8.353 8.215 8.236 217,312 -0.24(-2.87%)
Mar 09, 2011 8.483 8.496 8.409 8.480 348,001 +0.02(+0.25%)
Mar 08, 2011 8.395 8.499 8.390 8.459 222,685 +0.14(+1.64%)
Mar 07, 2011 8.427 8.488 8.287 8.322 220,782 -0.09(-1.12%)
Mar 04, 2011 8.271 8.416 8.234 8.416 434,564 +0.18(+2.22%)
Mar 03, 2011 8.093 8.268 8.080 8.234 375,735 +0.16(+2.03%)
Mar 02, 2011 7.979 8.101 7.831 8.070 222,931 +0.06(+0.79%)
Mar 01, 2011 8.149 8.173 7.998 8.006 322,415 -0.16(-1.96%)
Feb 28, 2011 8.165 8.202 8.104 8.166 238,771 +0.04(+0.44%)
Feb 25, 2011 8.125 8.210 8.091 8.130 190,786 +0.07(+0.92%)
Feb 24, 2011 8.101 8.123 7.972 8.056 455,468 -0.07(-0.85%)
Feb 23, 2011 8.191 8.281 8.077 8.125 364,082 -0.08(-0.97%)
Feb 22, 2011 8.234 8.316 8.178 8.205 563,259 -0.27(-3.22%)
Feb 18, 2011 8.480 8.514 8.440 8.477 229,240 +0.02(+0.25%)
Feb 17, 2011 8.451 8.475 8.440 8.456 170,317 +0.00(+0.00%)
Feb 16, 2011 8.427 8.496 8.419 8.456 196,669 +0.04(+0.52%)
Feb 15, 2011 8.414 8.446 8.385 8.412 250,450 -0.01(-0.17%)
Feb 14, 2011 8.451 8.451 8.374 8.427 251,673 +0.07(+0.83%)
Feb 11, 2011 8.162 8.366 8.162 8.358 523,298 +0.11(+1.31%)
Feb 10, 2011 8.091 8.475 8.025 8.250 660,327 +0.08(+0.97%)
Feb 09, 2011 8.292 8.292 8.125 8.170 666,848 -0.22(-2.59%)
Feb 08, 2011 8.345 8.390 8.306 8.387 281,673 +0.02(+0.22%)
Feb 07, 2011 8.438 8.438 8.271 8.369 332,901 -0.10(-1.13%)
Feb 04, 2011 8.456 8.467 8.390 8.464 208,827 +0.02(+0.28%)
Feb 03, 2011 8.422 8.464 8.374 8.440 127,849 +0.02(+0.25%)
Feb 02, 2011 8.395 8.467 8.374 8.419 280,389 +0.04(+0.47%)
Feb 01, 2011 8.287 8.390 8.263 8.379 517,480 +0.15(+1.77%)
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%)
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.