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

China Fund (NY: CHN )

10.49 -0.04 (-0.38%)
Streaming Delayed Price Updated: 12:25 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 (%)
Jun 29, 2012 6.579 6.667 6.579 6.667 474,317 +0.15(+2.33%)
Jun 28, 2012 6.524 6.524 6.466 6.515 361,346 -0.04(-0.60%)
Jun 27, 2012 6.482 6.555 6.482 6.555 286,817 +0.06(+0.89%)
Jun 26, 2012 6.460 6.509 6.451 6.497 475,264 +0.04(+0.66%)
Jun 25, 2012 6.448 6.479 6.424 6.454 255,979 -0.09(-1.30%)
Jun 22, 2012 6.552 6.552 6.515 6.539 758,489 +0.02(+0.28%)
Jun 21, 2012 6.652 6.652 6.503 6.521 563,417 -0.14(-2.14%)
Jun 20, 2012 6.661 6.664 6.600 6.664 146,590 +0.02(+0.23%)
Jun 19, 2012 6.600 6.655 6.579 6.649 177,961 +0.06(+0.92%)
Jun 18, 2012 6.521 6.597 6.497 6.588 184,875 +0.06(+0.88%)
Jun 15, 2012 6.518 6.539 6.494 6.530 154,988 +0.07(+1.13%)
Jun 14, 2012 6.460 6.503 6.421 6.457 261,969 -0.03(-0.47%)
Jun 13, 2012 6.436 6.515 6.436 6.488 145,640 +0.02(+0.26%)
Jun 12, 2012 6.436 6.476 6.412 6.471 120,437 +0.08(+1.31%)
Jun 11, 2012 6.433 6.445 6.378 6.387 360,869 +0.02(+0.29%)
Jun 08, 2012 6.369 6.384 6.299 6.369 163,925 -0.06(-0.99%)
Jun 07, 2012 6.533 6.533 6.412 6.433 225,428 +0.02(+0.38%)
Jun 06, 2012 6.348 6.418 6.348 6.409 440,746 +0.09(+1.49%)
Jun 05, 2012 6.296 6.336 6.296 6.314 233,504 -0.01(-0.19%)
Jun 04, 2012 6.384 6.384 6.290 6.327 355,566 -0.08(-1.28%)
Jun 01, 2012 6.418 6.427 6.378 6.409 145,663 -0.12(-1.77%)
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%)
May 01, 2012 6.971 6.983 6.919 6.968 131,838 +0.02(+0.35%)
Apr 30, 2012 6.892 6.944 6.868 6.944 227,895 +0.05(+0.79%)
Apr 27, 2012 6.907 6.913 6.886 6.889 622,569 -0.02(-0.26%)
Apr 26, 2012 6.904 6.929 6.877 6.907 484,661 -0.02(-0.35%)
Apr 25, 2012 6.932 6.947 6.895 6.932 1,948,969 +0.02(+0.35%)
Apr 24, 2012 6.932 6.947 6.904 6.907 642,841 -0.02(-0.35%)
Apr 23, 2012 6.992 6.992 6.907 6.932 1,602,579 -0.15(-2.06%)
Apr 20, 2012 7.062 7.114 7.062 7.077 151,853 +0.03(+0.43%)
Apr 19, 2012 7.001 7.053 7.001 7.047 275,202 +0.05(+0.74%)
Apr 18, 2012 6.947 7.008 6.938 6.995 179,151 -0.03(-0.39%)
Apr 17, 2012 6.995 7.044 6.980 7.023 180,168 +0.03(+0.43%)
Apr 16, 2012 7.084 7.093 6.992 6.992 123,065 -0.06(-0.86%)
Apr 13, 2012 7.074 7.084 7.038 7.053 410,300 -0.02(-0.30%)
Apr 12, 2012 6.956 7.102 6.956 7.074 442,822 +0.11(+1.57%)
Apr 11, 2012 7.017 7.017 6.953 6.965 303,076 -0.00(-0.04%)
Apr 10, 2012 6.953 6.998 6.837 6.968 325,732 +0.00(+0.00%)
Apr 09, 2012 6.929 6.994 6.921 6.968 215,416 -0.06(-0.82%)
Apr 05, 2012 6.919 7.026 6.919 7.026 86,867 +0.10(+1.40%)
Apr 04, 2012 6.968 6.968 6.874 6.929 133,025 -0.12(-1.64%)
Apr 03, 2012 7.102 7.114 6.995 7.044 311,029 -0.09(-1.19%)
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.