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

China Fund (NY: CHN )

11.40 -0.12 (-1.04%)
Streaming Delayed Price Updated: 9:34 AM 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, 2002 3.703 3.708 3.684 3.698 81,984 -0.03(-0.86%)
May 28, 2002 3.708 3.733 3.708 3.730 53,168 -0.01(-0.33%)
May 27, 2002 3.590 3.745 3.590 3.743 94,971 +0.00(+0.00%)
May 24, 2002 3.590 3.745 3.590 3.743 94,971 +0.14(+3.97%)
May 23, 2002 3.605 3.612 3.600 3.600 51,950 -0.03(-0.81%)
May 22, 2002 3.597 3.642 3.597 3.629 124,194 -0.04(-1.07%)
May 21, 2002 3.701 3.720 3.659 3.669 33,686 -0.08(-2.04%)
May 20, 2002 3.757 3.757 3.733 3.745 86,043 -0.06(-1.49%)
May 17, 2002 3.782 3.802 3.770 3.802 86,854 +0.02(+0.52%)
May 16, 2002 3.799 3.804 3.782 3.782 114,047 -0.03(-0.71%)
May 15, 2002 3.777 3.809 3.720 3.809 199,684 +0.04(+1.05%)
May 14, 2002 3.720 3.770 3.691 3.770 180,609 +0.07(+2.00%)
May 13, 2002 3.634 3.696 3.634 3.696 104,306 +0.06(+1.69%)
May 10, 2002 3.578 3.634 3.573 3.634 62,502 +0.04(+1.17%)
May 09, 2002 3.565 3.595 3.563 3.592 21,104 +0.02(+0.55%)
May 08, 2002 3.550 3.573 3.548 3.573 254,070 +0.05(+1.33%)
May 07, 2002 3.560 3.573 3.514 3.526 109,988 -0.01(-0.28%)
May 06, 2002 3.597 3.597 3.523 3.536 118,106 -0.10(-2.84%)
May 03, 2002 3.634 3.639 3.610 3.639 50,327 -0.01(-0.20%)
May 02, 2002 3.661 3.661 3.637 3.647 50,327 +0.00(+0.00%)
May 01, 2002 3.651 3.669 3.647 3.647 43,833 -0.02(-0.47%)
Apr 30, 2002 3.671 3.674 3.659 3.664 137,181 -0.01(-0.27%)
Apr 29, 2002 3.693 3.693 3.597 3.674 140,022 -0.02(-0.47%)
Apr 26, 2002 3.691 3.696 3.671 3.691 77,925 +0.02(+0.67%)
Apr 25, 2002 3.708 3.708 3.647 3.666 136,775 -0.05(-1.46%)
Apr 24, 2002 3.656 3.720 3.639 3.720 118,512 +0.06(+1.75%)
Apr 23, 2002 3.647 3.659 3.622 3.656 177,362 +0.01(+0.27%)
Apr 22, 2002 3.622 3.651 3.622 3.647 90,101 +0.05(+1.37%)
Apr 19, 2002 3.610 3.610 3.585 3.597 74,678 +0.01(+0.34%)
Apr 18, 2002 3.573 3.585 3.553 3.585 98,218 +0.02(+0.69%)
Apr 17, 2002 3.523 3.585 3.523 3.560 84,419 -0.02(-0.69%)
Apr 16, 2002 3.541 3.597 3.523 3.585 87,260 +0.01(+0.21%)
Apr 15, 2002 3.486 3.605 3.437 3.578 126,629 +0.07(+2.04%)
Apr 12, 2002 3.573 3.573 3.425 3.506 139,616 -0.00(-0.14%)
Apr 11, 2002 3.523 3.523 3.511 3.511 33,686 -0.01(-0.35%)
Apr 10, 2002 3.491 3.523 3.474 3.523 47,891 +0.01(+0.35%)
Apr 09, 2002 3.511 3.523 3.474 3.511 30,033 +0.01(+0.35%)
Apr 08, 2002 3.462 3.499 3.462 3.499 26,381 +0.02(+0.57%)
Apr 05, 2002 3.474 3.511 3.474 3.479 13,393 -0.02(-0.56%)
Apr 04, 2002 3.474 3.499 3.474 3.499 22,728 +0.02(+0.71%)
Apr 03, 2002 3.523 3.523 3.474 3.474 47,080 -0.02(-0.70%)
Apr 02, 2002 3.499 3.499 3.486 3.499 73,867 +0.00(+0.00%)
Apr 01, 2002 3.506 3.511 3.474 3.499 20,699 +0.02(+0.50%)
Mar 29, 2002 3.499 3.499 3.474 3.481 54,385 +0.00(+0.00%)
Mar 28, 2002 3.499 3.499 3.474 3.481 54,385 +0.03(+0.93%)
Mar 27, 2002 3.400 3.472 3.400 3.449 57,632 +0.03(+0.86%)
Mar 26, 2002 3.412 3.499 3.400 3.420 138,805 +0.01(+0.22%)
Mar 25, 2002 3.474 3.474 3.403 3.412 43,427 -0.07(-1.98%)
Mar 22, 2002 3.486 3.499 3.474 3.481 40,180 +0.02(+0.57%)
Mar 21, 2002 3.454 3.486 3.449 3.462 49,515 -0.01(-0.35%)
Mar 20, 2002 3.501 3.501 3.474 3.474 37,339 -0.02(-0.63%)
Mar 19, 2002 3.499 3.506 3.486 3.496 63,314 +0.01(+0.28%)
Mar 18, 2002 3.499 3.499 3.474 3.486 35,310 -0.01(-0.35%)
Mar 15, 2002 3.536 3.536 3.499 3.499 66,155 -0.04(-1.18%)
Mar 14, 2002 3.541 3.543 3.528 3.541 120,541 +0.01(+0.21%)
Mar 13, 2002 3.516 3.536 3.511 3.533 125,005 +0.01(+0.28%)
Mar 12, 2002 3.523 3.523 3.511 3.523 130,687 +0.01(+0.35%)
Mar 11, 2002 3.511 3.536 3.504 3.511 63,720 -0.02(-0.56%)
Mar 08, 2002 3.417 3.531 3.415 3.531 150,981 +0.09(+2.58%)
Mar 07, 2002 3.412 3.449 3.400 3.442 29,628 +0.04(+1.23%)
Mar 06, 2002 3.400 3.400 3.376 3.400 84,825 +0.00(+0.00%)
Mar 05, 2002 3.388 3.400 3.351 3.400 262,999 +0.05(+1.40%)
Mar 04, 2002 3.351 3.363 3.316 3.353 42,209 +0.01(+0.44%)
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.