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%)
Official Closing Price Updated: 7:00 PM 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 29, 2015 10.63 10.71 10.63 10.69 111,431 -0.05(-0.51%)
May 28, 2015 10.57 10.76 10.55 10.75 297,161 -0.17(-1.54%)
May 27, 2015 10.88 10.95 10.84 10.91 206,551 +0.05(+0.45%)
May 26, 2015 10.90 10.94 10.87 10.87 94,325 +0.04(+0.37%)
May 22, 2015 10.80 10.83 10.83 10.83 305,204 +0.14(+1.29%)
May 21, 2015 10.70 10.72 10.64 10.69 46,128 +0.01(+0.14%)
May 20, 2015 10.65 10.69 10.63 10.67 66,023 -0.02(-0.23%)
May 19, 2015 10.71 10.71 10.64 10.70 141,389 +0.06(+0.60%)
May 18, 2015 10.52 10.63 10.52 10.63 69,735 -0.01(-0.05%)
May 15, 2015 10.62 10.67 10.61 10.64 90,713 +0.09(+0.84%)
May 14, 2015 10.49 10.55 10.47 10.55 30,407 +0.05(+0.52%)
May 13, 2015 10.52 10.52 10.48 10.49 39,828 -0.01(-0.14%)
May 12, 2015 10.49 10.56 10.48 10.51 95,279 -0.01(-0.09%)
May 11, 2015 10.57 10.63 10.51 10.52 100,527 -0.02(-0.23%)
May 08, 2015 10.58 10.64 10.51 10.54 242,523 +0.00(+0.05%)
May 07, 2015 10.48 10.54 10.47 10.54 18,144 -0.02(-0.19%)
May 06, 2015 10.59 10.67 10.53 10.56 59,862 -0.09(-0.88%)
May 05, 2015 10.76 10.78 10.65 10.65 360,345 -0.31(-2.79%)
May 04, 2015 10.87 10.96 10.86 10.96 87,464 +0.08(+0.77%)
May 01, 2015 10.81 10.89 10.81 10.88 37,682 +0.05(+0.46%)
Apr 30, 2015 10.84 10.86 10.79 10.83 118,062 -0.08(-0.77%)
Apr 29, 2015 10.90 10.94 10.88 10.91 191,080 -0.06(-0.59%)
Apr 28, 2015 10.98 10.99 10.93 10.97 102,130 -0.00(-0.04%)
Apr 27, 2015 10.93 10.99 10.93 10.98 102,714 +0.08(+0.69%)
Apr 24, 2015 10.87 10.93 10.87 10.90 206,294 +0.04(+0.40%)
Apr 23, 2015 10.81 10.87 10.77 10.86 166,150 +0.06(+0.59%)
Apr 22, 2015 10.73 10.82 10.73 10.80 67,478 +0.15(+1.39%)
Apr 21, 2015 10.71 10.76 10.60 10.65 253,386 +0.03(+0.28%)
Apr 20, 2015 10.55 10.64 10.55 10.62 123,273 +0.10(+0.94%)
Apr 17, 2015 10.52 10.54 10.41 10.52 288,391 -0.23(-2.11%)
Apr 16, 2015 10.67 10.75 10.67 10.75 239,407 +0.09(+0.83%)
Apr 15, 2015 10.58 10.66 10.58 10.66 243,070 +0.04(+0.37%)
Apr 14, 2015 10.62 10.65 10.52 10.62 487,769 +0.02(+0.19%)
Apr 13, 2015 10.62 10.68 10.52 10.60 261,398 +0.08(+0.75%)
Apr 10, 2015 10.49 10.54 10.41 10.52 51,228 -0.07(-0.70%)
Apr 09, 2015 10.51 10.61 10.44 10.59 219,530 +0.29(+2.83%)
Apr 08, 2015 10.18 10.30 10.16 10.30 243,165 +0.39(+3.89%)
Apr 07, 2015 9.931 9.956 9.912 9.916 35,391 +0.00(+0.05%)
Apr 06, 2015 9.803 9.912 9.803 9.912 91,842 +0.11(+1.11%)
Apr 02, 2015 9.734 9.803 9.803 9.803 56,466 +0.14(+1.43%)
Apr 01, 2015 9.590 9.719 9.531 9.665 105,461 +0.10(+1.09%)
Mar 31, 2015 9.610 9.618 9.561 9.561 47,753 -0.08(-0.87%)
Mar 30, 2015 9.521 9.650 9.511 9.645 161,397 +0.20(+2.09%)
Mar 27, 2015 9.408 9.452 9.403 9.447 78,355 +0.05(+0.48%)
Mar 26, 2015 9.378 9.427 9.378 9.402 75,991 +0.00(+0.04%)
Mar 25, 2015 9.358 9.497 9.289 9.398 87,466 -0.06(-0.63%)
Mar 24, 2015 9.457 9.480 9.437 9.457 47,474 +0.00(+0.00%)
Mar 23, 2015 9.477 9.477 9.437 9.457 45,268 -0.02(-0.26%)
Mar 20, 2015 9.442 9.489 9.442 9.482 32,487 +0.04(+0.47%)
Mar 19, 2015 9.462 9.462 9.405 9.437 46,667 -0.00(-0.05%)
Mar 18, 2015 9.309 9.457 9.264 9.442 124,235 +0.15(+1.65%)
Mar 17, 2015 9.205 9.314 9.205 9.289 92,154 +0.01(+0.16%)
Mar 16, 2015 9.225 9.299 9.225 9.274 90,666 +0.08(+0.89%)
Mar 13, 2015 9.210 9.210 9.165 9.192 21,696 -0.02(-0.19%)
Mar 12, 2015 9.200 9.254 9.195 9.210 46,869 +0.05(+0.54%)
Mar 11, 2015 9.151 9.189 9.151 9.161 177,991 +0.01(+0.11%)
Mar 10, 2015 9.235 9.235 9.141 9.151 58,087 -0.13(-1.38%)
Mar 09, 2015 9.274 9.319 9.264 9.279 79,486 +0.05(+0.54%)
Mar 06, 2015 9.249 9.254 9.205 9.230 95,388 -0.02(-0.21%)
Mar 05, 2015 9.264 9.279 9.210 9.249 78,090 -0.01(-0.16%)
Mar 04, 2015 9.363 9.345 9.259 9.264 57,630 -0.08(-0.87%)
Mar 03, 2015 9.373 9.383 9.329 9.345 63,248 -0.04(-0.40%)
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.