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 24, 2011 8.067 8.077 7.945 7.966 1,111,947 -0.08(-0.99%)
May 23, 2011 8.096 8.109 8.032 8.046 634,488 -0.19(-2.32%)
May 20, 2011 8.356 8.356 8.236 8.236 415,171 -0.16(-1.92%)
May 19, 2011 8.438 8.456 8.350 8.398 279,883 -0.06(-0.69%)
May 18, 2011 8.409 8.456 8.401 8.456 170,660 +0.08(+1.01%)
May 17, 2011 8.287 8.371 8.287 8.371 168,493 +0.02(+0.22%)
May 16, 2011 8.345 8.440 8.318 8.353 271,734 -0.07(-0.82%)
May 13, 2011 8.491 8.496 8.390 8.422 122,226 -0.04(-0.50%)
May 12, 2011 8.364 8.483 8.337 8.464 374,757 +0.07(+0.79%)
May 11, 2011 8.419 8.435 8.377 8.398 314,852 -0.09(-1.03%)
May 10, 2011 8.440 8.496 8.432 8.485 137,738 +0.06(+0.75%)
May 09, 2011 8.369 8.438 8.361 8.422 163,754 +0.03(+0.41%)
May 06, 2011 8.406 8.451 8.353 8.387 104,570 +0.09(+1.05%)
May 05, 2011 8.329 8.348 8.287 8.300 257,216 -0.01(-0.13%)
May 04, 2011 8.395 8.395 8.287 8.311 153,302 -0.11(-1.35%)
May 03, 2011 8.435 8.435 8.369 8.424 195,393 -0.03(-0.41%)
May 02, 2011 8.461 8.467 8.456 8.459 124,794 -0.04(-0.50%)
Apr 29, 2011 8.501 8.507 8.439 8.501 90,320 -0.01(-0.16%)
Apr 28, 2011 8.554 8.554 8.467 8.514 288,892 -0.08(-0.92%)
Apr 27, 2011 8.618 8.618 8.507 8.594 81,798 -0.06(-0.64%)
Apr 26, 2011 8.514 8.656 8.514 8.650 161,979 +0.10(+1.15%)
Apr 25, 2011 8.651 8.651 8.530 8.552 138,350 -0.11(-1.25%)
Apr 21, 2011 8.628 8.671 8.623 8.660 77,852 +0.03(+0.37%)
Apr 20, 2011 8.607 8.681 8.604 8.628 178,424 +0.14(+1.59%)
Apr 19, 2011 8.459 8.493 8.422 8.493 66,275 +0.06(+0.72%)
Apr 18, 2011 8.469 8.479 8.424 8.432 140,966 -0.13(-1.49%)
Apr 15, 2011 8.557 8.599 8.533 8.559 92,884 -0.02(-0.25%)
Apr 14, 2011 8.496 8.581 8.496 8.581 182,524 +0.02(+0.19%)
Apr 13, 2011 8.581 8.623 8.528 8.565 138,206 +0.10(+1.19%)
Apr 12, 2011 8.475 8.554 8.419 8.464 175,176 -0.10(-1.20%)
Apr 11, 2011 8.604 8.647 8.517 8.567 139,743 -0.02(-0.25%)
Apr 08, 2011 8.567 8.623 8.538 8.589 137,028 +0.05(+0.53%)
Apr 07, 2011 8.517 8.550 8.509 8.544 70,364 -0.01(-0.09%)
Apr 06, 2011 8.522 8.570 8.496 8.552 186,965 +0.10(+1.16%)
Apr 05, 2011 8.419 8.472 8.356 8.454 157,210 +0.00(+0.03%)
Apr 04, 2011 8.414 8.469 8.414 8.451 208,355 +0.04(+0.47%)
Apr 01, 2011 8.390 8.424 8.371 8.411 158,234 +0.07(+0.89%)
Mar 31, 2011 8.356 8.390 8.308 8.337 121,471 +0.01(+0.06%)
Mar 30, 2011 8.356 8.358 8.330 8.332 156,157 +0.05(+0.57%)
Mar 29, 2011 8.260 8.292 8.215 8.285 145,739 +0.01(+0.17%)
Mar 28, 2011 8.263 8.321 8.247 8.271 228,523 +0.01(+0.10%)
Mar 25, 2011 8.313 8.326 8.263 8.263 110,487 +0.02(+0.26%)
Mar 24, 2011 8.181 8.271 8.168 8.242 79,237 +0.10(+1.17%)
Mar 23, 2011 8.117 8.160 8.101 8.146 157,883 -0.00(-0.03%)
Mar 22, 2011 8.289 8.289 8.146 8.149 169,497 -0.08(-1.03%)
Mar 21, 2011 8.222 8.250 8.194 8.234 100,024 +0.11(+1.37%)
Mar 18, 2011 8.162 8.175 8.112 8.123 158,441 -0.03(-0.36%)
Mar 17, 2011 8.083 8.223 8.075 8.152 234,058 +0.14(+1.68%)
Mar 16, 2011 8.059 8.075 7.911 8.017 440,167 -0.06(-0.72%)
Mar 15, 2011 8.032 8.273 8.032 8.075 458,420 -0.20(-2.40%)
Mar 14, 2011 8.202 8.289 8.199 8.273 83,331 -0.03(-0.38%)
Mar 11, 2011 8.170 8.331 8.141 8.305 306,828 +0.07(+0.84%)
Mar 10, 2011 8.353 8.353 8.215 8.236 217,312 -0.24(-2.87%)
Mar 09, 2011 8.483 8.496 8.409 8.480 348,001 +0.02(+0.25%)
Mar 08, 2011 8.395 8.499 8.390 8.459 222,685 +0.14(+1.64%)
Mar 07, 2011 8.427 8.488 8.287 8.322 220,782 -0.09(-1.12%)
Mar 04, 2011 8.271 8.416 8.234 8.416 434,564 +0.18(+2.22%)
Mar 03, 2011 8.093 8.268 8.080 8.234 375,735 +0.16(+2.03%)
Mar 02, 2011 7.979 8.101 7.831 8.070 222,931 +0.06(+0.79%)
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.