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: 6:30 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 (%)
Sep 30, 2002 2.883 2.900 2.883 2.900 405,863 -0.00(-0.09%)
Sep 27, 2002 2.944 2.949 2.902 2.902 13,393 -0.05(-1.83%)
Sep 26, 2002 2.888 2.957 2.888 2.957 29,628 +0.06(+2.13%)
Sep 25, 2002 2.875 2.895 2.848 2.895 852,312 +0.01(+0.26%)
Sep 24, 2002 2.920 2.920 2.888 2.888 59,256 -0.04(-1.51%)
Sep 23, 2002 2.937 2.937 2.932 2.932 69,402 -0.02(-0.75%)
Sep 20, 2002 2.957 2.962 2.954 2.954 72,243 -0.04(-1.32%)
Sep 19, 2002 2.981 2.994 2.981 2.994 58,444 +0.01(+0.25%)
Sep 18, 2002 3.008 3.008 2.984 2.986 38,962 -0.04(-1.46%)
Sep 17, 2002 3.080 3.080 3.031 3.031 39,368 +0.06(+1.99%)
Sep 16, 2002 3.031 3.031 2.969 2.971 8,523 -0.07(-2.35%)
Sep 13, 2002 3.043 3.055 3.043 3.043 3,246 -0.01(-0.40%)
Sep 12, 2002 3.092 3.092 3.055 3.055 21,104 -0.00(-0.08%)
Sep 11, 2002 3.063 3.080 3.058 3.058 43,833 +0.00(+0.08%)
Sep 10, 2002 3.043 3.063 3.043 3.055 12,987 +0.03(+1.06%)
Sep 09, 2002 3.003 3.023 2.969 3.023 122,164 -0.00(-0.16%)
Sep 06, 2002 3.016 3.031 3.011 3.028 16,640 +0.02(+0.66%)
Sep 05, 2002 3.018 3.023 3.008 3.008 332,807 -0.03(-0.97%)
Sep 04, 2002 3.021 3.043 3.021 3.038 38,151 +0.00(+0.00%)
Sep 03, 2002 3.107 3.107 3.018 3.038 81,172 -0.08(-2.53%)
Aug 30, 2002 3.104 3.144 3.104 3.117 23,945 +0.03(+0.88%)
Aug 29, 2002 3.085 3.102 3.085 3.090 22,728 -0.01(-0.48%)
Aug 28, 2002 3.092 3.104 3.092 3.104 2,841 -0.01(-0.32%)
Aug 27, 2002 3.117 3.117 3.114 3.114 4,870 -0.01(-0.47%)
Aug 26, 2002 3.090 3.129 3.090 3.129 42,615 +0.05(+1.52%)
Aug 23, 2002 3.127 3.127 3.080 3.082 32,874 -0.08(-2.57%)
Aug 22, 2002 3.129 3.164 3.112 3.164 43,021 -0.00(-0.08%)
Aug 21, 2002 3.109 3.166 3.109 3.166 51,544 +0.03(+1.02%)
Aug 20, 2002 3.166 3.166 3.134 3.134 12,987 -0.02(-0.62%)
Aug 16, 2002 3.173 3.173 3.141 3.154 22,322 -0.02(-0.62%)
Aug 15, 2002 3.178 3.178 3.154 3.173 62,097 +0.07(+2.14%)
Aug 14, 2002 3.095 3.107 3.095 3.107 1,217 +0.03(+0.88%)
Aug 13, 2002 3.065 3.082 3.063 3.080 23,134 -0.00(-0.16%)
Aug 12, 2002 3.104 3.141 3.077 3.085 21,510 +0.07(+2.20%)
Aug 07, 2002 3.043 3.048 2.996 3.018 42,209 +0.03(+1.07%)
Aug 06, 2002 2.932 2.986 2.920 2.986 135,558 +0.07(+2.54%)
Aug 05, 2002 2.996 2.996 2.912 2.912 158,286 -0.13(-4.37%)
Aug 02, 2002 3.060 3.075 3.031 3.045 125,817 -0.04(-1.28%)
Aug 01, 2002 3.055 3.114 3.043 3.085 70,214 +0.01(+0.48%)
Jul 31, 2002 3.104 3.104 3.070 3.070 17,046 +0.01(+0.24%)
Jul 30, 2002 3.038 3.080 3.031 3.063 28,004 +0.02(+0.81%)
Jul 29, 2002 2.959 3.043 2.959 3.038 40,180 +0.10(+3.35%)
Jul 26, 2002 3.018 3.018 2.934 2.939 221,601 -0.09(-3.01%)
Jul 25, 2002 3.043 3.100 3.031 3.031 88,478 -0.01(-0.40%)
Jul 24, 2002 3.016 3.080 3.008 3.043 337,678 -0.04(-1.28%)
Jul 23, 2002 3.107 3.141 3.080 3.082 299,121 -0.00(-0.16%)
Jul 22, 2002 3.215 3.215 3.068 3.087 139,211 -0.15(-4.71%)
Jul 19, 2002 3.326 3.326 3.156 3.240 296,686 -0.09(-2.66%)
Jul 17, 2002 3.339 3.363 3.329 3.329 30,845 -0.09(-2.60%)
Jul 12, 2002 3.412 3.454 3.412 3.417 47,080 +0.04(+1.17%)
Jul 11, 2002 3.430 3.430 3.351 3.378 68,590 -0.03(-1.01%)
Jul 10, 2002 3.420 3.449 3.400 3.412 53,573 -0.01(-0.29%)
Jul 09, 2002 3.363 3.422 3.363 3.422 61,285 +0.02(+0.58%)
Jul 08, 2002 3.400 3.403 3.400 3.403 78,331 +0.07(+2.07%)
Jul 05, 2002 3.314 3.348 3.309 3.334 66,155 +0.07(+2.11%)
Jul 04, 2002 3.277 3.284 3.252 3.265 116,888 +0.00(+0.00%)
Jul 03, 2002 3.277 3.284 3.252 3.265 116,888 +0.02(+0.76%)
Jul 02, 2002 3.186 3.260 3.186 3.240 257,723 +0.07(+2.18%)
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.