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

China Fund (NY: CHN )

11.36 -0.16 (-1.43%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 21, 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 30, 2008 8.574 8.670 8.572 8.661 74,130 +0.06(+0.75%)
May 29, 2008 8.515 8.616 8.515 8.596 285,082 +0.06(+0.66%)
May 28, 2008 8.560 8.560 8.498 8.540 135,550 +0.06(+0.67%)
May 27, 2008 8.476 8.513 8.419 8.483 255,852 +0.01(+0.09%)
May 26, 2008 8.653 8.673 8.436 8.476 0 +0.00(+0.00%)
May 23, 2008 8.653 8.673 8.436 8.476 361,685 -0.20(-2.27%)
May 22, 2008 8.653 8.717 8.624 8.673 195,873 -0.02(-0.20%)
May 21, 2008 8.796 8.868 8.680 8.690 409,126 -0.03(-0.40%)
May 20, 2008 8.828 8.833 8.673 8.725 274,132 -0.19(-2.13%)
May 19, 2008 8.771 8.927 8.670 8.914 529,363 +0.16(+1.77%)
May 16, 2008 8.796 8.831 8.710 8.759 301,134 +0.02(+0.23%)
May 15, 2008 8.658 8.769 8.658 8.739 91,412 +0.10(+1.20%)
May 14, 2008 8.631 8.700 8.589 8.636 169,334 +0.05(+0.57%)
May 13, 2008 8.643 8.673 8.587 8.587 247,803 -0.03(-0.37%)
May 12, 2008 8.624 8.636 8.560 8.619 252,524 +0.04(+0.52%)
May 09, 2008 8.638 8.638 8.500 8.574 235,575 -0.16(-1.83%)
May 08, 2008 8.794 8.794 8.661 8.734 221,930 +0.10(+1.11%)
May 07, 2008 8.767 8.769 8.589 8.638 395,810 -0.26(-2.87%)
May 06, 2008 8.776 8.909 8.715 8.893 448,612 +0.09(+0.99%)
May 05, 2008 8.993 8.993 8.774 8.806 583,960 -0.20(-2.19%)
May 02, 2008 8.919 9.033 8.887 9.003 731,089 +0.18(+2.01%)
May 01, 2008 8.675 8.826 8.624 8.826 404,633 +0.19(+2.17%)
Apr 30, 2008 8.606 8.747 8.606 8.638 820,229 +0.05(+0.63%)
Apr 29, 2008 8.730 8.739 8.530 8.584 403,456 -0.15(-1.75%)
Apr 28, 2008 8.678 8.769 8.658 8.737 405,672 +0.03(+0.40%)
Apr 25, 2008 8.843 8.843 8.636 8.702 387,278 -0.18(-2.02%)
Apr 24, 2008 8.917 8.986 8.661 8.882 817,672 +0.14(+1.61%)
Apr 23, 2008 8.446 8.816 8.446 8.742 1,088,074 +0.45(+5.41%)
Apr 22, 2008 8.239 8.486 8.190 8.293 366,900 -0.05(-0.59%)
Apr 21, 2008 8.335 8.345 8.227 8.343 416,330 +0.00(+0.06%)
Apr 18, 2008 8.323 8.371 8.221 8.338 312,916 +0.13(+1.56%)
Apr 17, 2008 8.180 8.269 8.111 8.210 188,994 -0.12(-1.39%)
Apr 16, 2008 8.089 8.325 8.054 8.325 327,831 +0.35(+4.39%)
Apr 15, 2008 8.020 8.020 7.907 7.976 125,878 +0.05(+0.59%)
Apr 14, 2008 7.902 7.958 7.830 7.929 401,410 -0.00(-0.06%)
Apr 11, 2008 7.978 8.062 7.909 7.934 336,663 -0.14(-1.74%)
Apr 10, 2008 8.020 8.092 7.899 8.074 622,188 +0.15(+1.93%)
Apr 09, 2008 8.047 8.111 7.887 7.921 462,468 -0.33(-3.97%)
Apr 08, 2008 8.360 8.360 8.210 8.249 506,111 -0.04(-0.52%)
Apr 07, 2008 8.276 8.372 8.217 8.292 431,245 +0.12(+1.49%)
Apr 04, 2008 8.069 8.247 7.919 8.170 417,227 -0.00(-0.06%)
Apr 03, 2008 7.919 8.227 7.919 8.175 311,297 +0.12(+1.50%)
Apr 02, 2008 8.109 8.224 7.907 8.054 626,417 -0.07(-0.91%)
Apr 01, 2008 7.872 8.128 7.872 8.128 828,857 +0.29(+3.74%)
Mar 31, 2008 7.835 7.845 7.751 7.835 352,622 +0.00(+0.03%)
Mar 28, 2008 7.944 7.971 7.815 7.833 401,804 +0.04(+0.51%)
Mar 27, 2008 7.811 7.872 7.727 7.793 524,375 +0.03(+0.41%)
Mar 26, 2008 7.988 8.050 7.722 7.761 341,330 -0.32(-3.96%)
Mar 25, 2008 8.008 8.082 7.884 8.082 228,338 +0.24(+3.08%)
Mar 24, 2008 7.564 7.840 7.520 7.840 318,152 +0.28(+3.65%)
Mar 21, 2008 7.251 7.594 7.116 7.564 596,618 +0.00(+0.00%)
Mar 20, 2008 7.251 7.594 7.116 7.564 596,618 +0.22(+3.02%)
Mar 19, 2008 7.749 7.806 7.165 7.342 502,251 -0.47(-5.99%)
Mar 18, 2008 7.340 7.823 7.330 7.811 600,677 +0.48(+6.55%)
Mar 17, 2008 7.389 7.576 7.175 7.330 668,525 -0.21(-2.81%)
Mar 14, 2008 7.791 7.835 7.530 7.542 299,121 -0.43(-5.44%)
Mar 13, 2008 7.727 8.037 7.579 7.976 396,171 +0.01(+0.19%)
Mar 12, 2008 8.254 8.264 7.958 7.961 806,044 -0.38(-4.55%)
Mar 11, 2008 8.017 8.367 7.894 8.340 1,274,175 +0.52(+6.61%)
Mar 10, 2008 8.118 8.138 7.742 7.823 533,210 -0.28(-3.44%)
Mar 07, 2008 8.008 8.170 7.884 8.101 544,668 -0.01(-0.09%)
Mar 06, 2008 8.409 8.439 8.106 8.109 575,919 -0.37(-4.33%)
Mar 05, 2008 8.074 8.476 8.074 8.476 597,227 +0.32(+3.93%)
Mar 04, 2008 8.030 8.155 7.884 8.155 629,290 +0.02(+0.27%)
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.