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 (%)
May 31, 2012 6.476 6.542 6.457 6.524 149,179 +0.03(+0.47%)
May 30, 2012 6.530 6.539 6.436 6.494 130,032 -0.04(-0.56%)
May 29, 2012 6.479 6.564 6.479 6.530 330,637 +0.16(+2.53%)
May 25, 2012 6.424 6.445 6.360 6.369 174,635 -0.07(-1.13%)
May 24, 2012 6.466 6.485 6.415 6.442 122,335 -0.05(-0.84%)
May 23, 2012 6.460 6.497 6.442 6.497 120,013 +0.01(+0.19%)
May 22, 2012 6.479 6.536 6.460 6.485 163,961 -0.01(-0.09%)
May 21, 2012 6.396 6.491 6.375 6.491 236,461 +0.08(+1.23%)
May 18, 2012 6.469 6.491 6.403 6.412 144,998 -0.05(-0.71%)
May 17, 2012 6.527 6.527 6.454 6.457 217,922 -0.07(-1.07%)
May 16, 2012 6.545 6.606 6.527 6.527 190,016 -0.05(-0.74%)
May 15, 2012 6.573 6.625 6.555 6.576 133,006 -0.03(-0.46%)
May 14, 2012 6.628 6.637 6.591 6.606 141,657 -0.07(-1.09%)
May 11, 2012 6.682 6.716 6.661 6.679 147,084 -0.06(-0.90%)
May 10, 2012 6.783 6.783 6.740 6.740 77,255 -0.01(-0.14%)
May 09, 2012 6.758 6.770 6.731 6.749 177,322 -0.06(-0.85%)
May 08, 2012 6.877 6.877 6.758 6.807 1,038,507 -0.09(-1.37%)
May 07, 2012 6.889 6.944 6.883 6.901 111,954 -0.01(-0.09%)
May 04, 2012 6.950 6.950 6.889 6.907 228,810 -0.06(-0.83%)
May 03, 2012 6.962 6.995 6.948 6.965 252,453 -0.01(-0.13%)
May 02, 2012 6.962 6.980 6.944 6.974 129,262 +0.01(+0.09%)
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.