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

China Fund (NY: CHN )

11.89 +0.23 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2003 2.898 2.898 2.821 2.855 287,185 +0.01(+0.38%)
Apr 29, 2003 2.765 2.858 2.765 2.844 400,048 +0.08(+2.85%)
Apr 28, 2003 2.685 2.765 2.651 2.765 766,015 +0.10(+3.69%)
Apr 25, 2003 2.565 2.685 2.552 2.667 512,353 +0.04(+1.50%)
Apr 24, 2003 2.651 2.685 2.615 2.627 642,536 -0.10(-3.74%)
Apr 23, 2003 2.728 2.774 2.720 2.729 910,166 -0.13(-4.63%)
Apr 22, 2003 2.980 2.989 2.839 2.862 629,685 -0.14(-4.54%)
Apr 21, 2003 3.025 3.052 2.998 2.998 400,607 -0.05(-1.76%)
Apr 17, 2003 3.023 3.078 3.007 3.052 211,757 +0.03(+0.95%)
Apr 16, 2003 3.007 3.034 2.998 3.023 226,843 +0.02(+0.66%)
Apr 15, 2003 2.933 3.010 2.933 3.003 501,178 +0.07(+2.38%)
Apr 14, 2003 2.864 2.953 2.864 2.933 298,360 +0.12(+4.39%)
Apr 11, 2003 2.785 2.858 2.785 2.810 270,424 +0.02(+0.84%)
Apr 10, 2003 2.846 2.846 2.774 2.787 275,452 -0.08(-2.69%)
Apr 09, 2003 2.801 2.882 2.796 2.864 627,450 +0.02(+0.63%)
Apr 08, 2003 2.937 2.937 2.826 2.846 452,010 -0.07(-2.39%)
Apr 07, 2003 2.908 2.935 2.890 2.916 320,709 -0.08(-2.75%)
Apr 04, 2003 2.914 2.998 2.885 2.998 279,922 +0.08(+2.76%)
Apr 03, 2003 3.000 3.025 2.890 2.917 533,584 -0.13(-4.17%)
Apr 02, 2003 3.034 3.048 3.016 3.044 429,102 -0.01(-0.23%)
Apr 01, 2003 2.951 3.052 2.951 3.052 427,426 +0.06(+1.91%)
Mar 31, 2003 3.043 3.046 2.962 2.994 279,922 -0.06(-1.88%)
Mar 28, 2003 3.071 3.096 3.025 3.052 439,718 -0.02(-0.53%)
Mar 27, 2003 3.150 3.150 3.061 3.068 331,884 -0.08(-2.61%)
Mar 26, 2003 3.057 3.150 3.044 3.150 290,538 +0.13(+4.27%)
Mar 25, 2003 2.944 3.021 2.944 3.021 422,397 -0.03(-1.00%)
Mar 24, 2003 3.052 3.052 3.007 3.052 291,655 -0.03(-0.87%)
Mar 21, 2003 3.052 3.082 3.043 3.078 248,633 +0.05(+1.71%)
Mar 20, 2003 3.010 3.034 3.007 3.027 205,611 -0.02(-0.70%)
Mar 19, 2003 3.034 3.052 3.032 3.048 197,230 +0.01(+0.47%)
Mar 18, 2003 3.078 3.078 3.025 3.034 272,658 -0.01(-0.47%)
Mar 17, 2003 3.043 3.055 2.989 3.048 758,751 +0.15(+5.12%)
Mar 14, 2003 2.926 2.993 2.899 2.899 429,102 +0.02(+0.62%)
Mar 13, 2003 2.837 2.882 2.817 2.882 419,045 +0.06(+2.29%)
Mar 12, 2003 2.790 2.826 2.729 2.817 440,835 +0.02(+0.70%)
Mar 11, 2003 2.935 2.935 2.738 2.797 734,726 -0.16(-5.56%)
Mar 10, 2003 3.023 3.039 2.962 2.962 441,953 -0.06(-2.01%)
Mar 07, 2003 3.087 3.111 3.007 3.023 800,656 -0.02(-0.65%)
Mar 06, 2003 2.985 3.059 2.899 3.043 578,282 +0.06(+1.92%)
Mar 05, 2003 2.939 2.987 2.917 2.985 443,070 +0.05(+1.71%)
Mar 04, 2003 2.951 2.953 2.917 2.935 315,680 -0.00(-0.12%)
Mar 03, 2003 2.935 2.962 2.926 2.939 829,151 +0.06(+2.05%)
Feb 28, 2003 2.890 2.890 2.855 2.880 343,058 -0.01(-0.37%)
Feb 27, 2003 2.839 2.912 2.814 2.890 606,777 +0.06(+2.22%)
Feb 26, 2003 2.821 2.828 2.819 2.828 335,236 +0.01(+0.32%)
Feb 25, 2003 2.801 2.819 2.792 2.819 281,598 +0.01(+0.38%)
Feb 24, 2003 2.810 2.810 2.792 2.808 201,700 +0.03(+1.23%)
Feb 21, 2003 2.774 2.774 2.756 2.774 1,489,567 +0.00(+0.00%)
Feb 20, 2003 2.783 2.783 2.760 2.774 144,710 -0.01(-0.32%)
Feb 19, 2003 2.769 2.783 2.765 2.783 146,386 +0.02(+0.58%)
Feb 18, 2003 2.679 2.792 2.679 2.767 260,366 +0.08(+3.07%)
Feb 14, 2003 2.658 2.685 2.640 2.685 130,742 +0.04(+1.42%)
Feb 13, 2003 2.703 2.712 2.642 2.647 263,160 -0.02(-0.74%)
Feb 12, 2003 2.712 2.729 2.667 2.667 137,446 -0.05(-1.91%)
Feb 11, 2003 2.735 2.737 2.704 2.719 87,720 -0.00(-0.07%)
Feb 10, 2003 2.738 2.746 2.670 2.720 405,077 -0.06(-2.19%)
Feb 07, 2003 2.835 2.835 2.781 2.781 163,148 -0.06(-1.96%)
Feb 06, 2003 2.837 2.837 2.797 2.837 192,202 -0.01(-0.25%)
Feb 05, 2003 2.819 2.855 2.815 2.844 494,473 +0.08(+2.91%)
Feb 04, 2003 2.774 2.812 2.756 2.763 350,880 -0.00(-0.06%)
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.