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 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%)
Apr 02, 2012 7.077 7.132 7.023 7.129 314,549 +0.05(+0.64%)
Mar 30, 2012 7.014 7.090 6.989 7.084 274,837 +0.09(+1.22%)
Mar 29, 2012 6.983 7.005 6.932 6.998 350,027 -0.05(-0.65%)
Mar 28, 2012 6.856 7.138 6.807 7.044 2,015,387 +0.16(+2.30%)
Mar 27, 2012 6.874 6.900 6.862 6.886 309,250 +0.01(+0.18%)
Mar 26, 2012 6.871 6.889 6.849 6.874 135,288 +0.03(+0.44%)
Mar 23, 2012 6.755 6.843 6.734 6.843 414,869 +0.08(+1.17%)
Mar 22, 2012 6.810 6.840 6.734 6.764 272,525 -0.10(-1.46%)
Mar 21, 2012 6.840 6.874 6.807 6.865 120,572 +0.03(+0.44%)
Mar 20, 2012 6.840 6.871 6.813 6.834 227,899 -0.12(-1.66%)
Mar 19, 2012 6.950 6.992 6.932 6.950 191,483 -0.09(-1.25%)
Mar 16, 2012 7.032 7.065 7.016 7.038 151,692 -0.02(-0.26%)
Mar 15, 2012 6.932 7.056 6.932 7.056 210,768 +0.10(+1.44%)
Mar 14, 2012 7.014 7.014 6.941 6.956 422,306 -0.09(-1.34%)
Mar 13, 2012 6.956 7.068 6.956 7.050 202,650 +0.12(+1.80%)
Mar 12, 2012 6.956 6.974 6.925 6.925 77,344 -0.03(-0.39%)
Mar 09, 2012 6.962 7.007 6.941 6.953 120,207 -0.02(-0.31%)
Mar 08, 2012 6.904 6.983 6.892 6.974 277,064 +0.12(+1.73%)
Mar 07, 2012 6.813 6.856 6.798 6.856 300,503 +0.05(+0.80%)
Mar 06, 2012 6.904 6.904 6.786 6.801 305,717 -0.22(-3.16%)
Mar 05, 2012 7.065 7.084 6.989 7.023 184,411 -0.08(-1.07%)
Mar 02, 2012 7.023 7.102 7.017 7.099 422,671 +0.02(+0.26%)
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.