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 (%)
Sep 30, 2011 6.173 6.316 5.996 6.091 1,072,017 -0.33(-5.19%)
Sep 29, 2011 6.502 6.533 6.332 6.425 612,584 +0.02(+0.25%)
Sep 28, 2011 6.499 6.499 6.390 6.409 276,900 -0.11(-1.71%)
Sep 27, 2011 6.555 6.661 6.507 6.520 386,629 +0.07(+1.03%)
Sep 26, 2011 6.438 6.483 6.335 6.454 285,116 -0.03(-0.41%)
Sep 23, 2011 6.340 6.504 6.314 6.481 230,131 +0.07(+1.03%)
Sep 22, 2011 6.510 6.510 6.285 6.414 383,891 -0.25(-3.77%)
Sep 21, 2011 6.745 6.769 6.666 6.666 303,135 -0.13(-1.87%)
Sep 20, 2011 6.796 6.806 6.751 6.793 262,540 -0.02(-0.27%)
Sep 19, 2011 6.735 6.822 6.589 6.812 309,645 -0.11(-1.57%)
Sep 16, 2011 6.891 6.968 6.891 6.920 157,909 +0.00(+0.04%)
Sep 15, 2011 6.902 6.939 6.849 6.918 227,953 +0.02(+0.31%)
Sep 14, 2011 6.957 6.957 6.827 6.896 339,358 -0.09(-1.29%)
Sep 13, 2011 6.981 7.034 6.957 6.986 450,419 -0.01(-0.15%)
Sep 12, 2011 6.894 7.008 6.891 6.997 182,166 -0.08(-1.16%)
Sep 09, 2011 7.135 7.135 7.018 7.079 391,243 -0.10(-1.37%)
Sep 08, 2011 7.278 7.278 7.166 7.177 185,179 -0.16(-2.20%)
Sep 07, 2011 7.317 7.339 7.294 7.339 165,823 +0.08(+1.09%)
Sep 06, 2011 7.222 7.259 7.145 7.259 134,038 -0.07(-0.90%)
Sep 02, 2011 7.370 7.370 7.225 7.325 216,885 -0.09(-1.25%)
Sep 01, 2011 7.415 7.442 7.402 7.418 213,751 -0.04(-0.57%)
Aug 31, 2011 7.389 7.466 7.341 7.460 330,099 +0.15(+1.99%)
Aug 30, 2011 7.296 7.320 7.235 7.315 174,674 -0.01(-0.07%)
Aug 29, 2011 7.278 7.331 7.256 7.320 443,449 +0.06(+0.88%)
Aug 26, 2011 7.230 7.283 7.145 7.256 449,747 -0.03(-0.40%)
Aug 25, 2011 7.317 7.341 7.254 7.286 313,727 +0.02(+0.33%)
Aug 24, 2011 7.256 7.283 7.230 7.262 352,109 -0.04(-0.54%)
Aug 23, 2011 7.185 7.302 7.143 7.302 391,798 +0.19(+2.68%)
Aug 22, 2011 7.227 7.227 7.061 7.111 233,684 -0.04(-0.59%)
Aug 19, 2011 7.055 7.201 7.055 7.153 331,700 -0.04(-0.59%)
Aug 18, 2011 7.198 7.251 7.108 7.196 640,503 -0.24(-3.17%)
Aug 17, 2011 7.413 7.458 7.365 7.431 259,274 +0.05(+0.72%)
Aug 16, 2011 7.360 7.415 7.352 7.378 337,251 -0.05(-0.71%)
Aug 15, 2011 7.296 7.431 7.283 7.431 254,165 +0.22(+3.09%)
Aug 12, 2011 7.249 7.291 7.196 7.209 490,255 -0.05(-0.66%)
Aug 11, 2011 7.000 7.277 7.000 7.256 769,576 +0.30(+4.38%)
Aug 10, 2011 6.952 7.079 6.854 6.952 676,454 -0.15(-2.09%)
Aug 09, 2011 7.013 7.113 6.820 7.100 1,059,617 +0.34(+4.97%)
Aug 08, 2011 7.013 7.068 6.753 6.764 1,122,392 -0.56(-7.63%)
Aug 05, 2011 7.397 7.413 7.259 7.323 1,020,536 -0.09(-1.27%)
Aug 04, 2011 7.614 7.656 7.405 7.417 500,348 -0.34(-4.38%)
Aug 03, 2011 7.760 7.770 7.670 7.757 480,241 -0.03(-0.37%)
Aug 02, 2011 7.874 7.905 7.784 7.786 494,892 -0.16(-2.00%)
Aug 01, 2011 8.017 8.019 7.892 7.945 559,423 -0.01(-0.07%)
Jul 29, 2011 8.025 8.054 7.950 7.950 687,869 -0.05(-0.66%)
Jul 28, 2011 8.001 8.080 7.990 8.003 129,140 -0.03(-0.36%)
Jul 27, 2011 8.101 8.125 8.032 8.032 271,470 -0.12(-1.49%)
Jul 26, 2011 8.191 8.197 8.138 8.154 162,153 +0.03(+0.36%)
Jul 25, 2011 8.133 8.181 8.123 8.125 101,161 -0.11(-1.32%)
Jul 22, 2011 8.226 8.236 8.215 8.234 78,901 +0.05(+0.61%)
Jul 21, 2011 8.215 8.236 8.170 8.183 109,309 +0.01(+0.06%)
Jul 20, 2011 8.178 8.210 8.162 8.178 81,095 -0.02(-0.26%)
Jul 19, 2011 8.149 8.210 8.141 8.199 322,351 +0.07(+0.85%)
Jul 18, 2011 8.152 8.152 8.096 8.130 191,220 -0.00(-0.03%)
Jul 15, 2011 8.138 8.144 8.107 8.133 234,122 +0.05(+0.62%)
Jul 14, 2011 8.075 8.101 8.059 8.083 185,239 +0.00(+0.00%)
Jul 13, 2011 7.972 8.125 7.972 8.083 224,732 +0.15(+1.90%)
Jul 12, 2011 7.871 7.982 7.839 7.932 179,243 -0.00(-0.03%)
Jul 11, 2011 7.979 7.982 7.895 7.934 207,559 -0.14(-1.77%)
Jul 08, 2011 8.112 8.162 8.054 8.077 243,781 -0.10(-1.26%)
Jul 07, 2011 8.183 8.207 8.160 8.181 228,934 +0.05(+0.65%)
Jul 06, 2011 8.175 8.191 8.064 8.128 299,299 -0.12(-1.41%)
Jul 05, 2011 8.300 8.342 8.173 8.244 337,334 -0.01(-0.16%)
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.