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

China Fund (NY: CHN )

11.33 -0.19 (-1.65%)
Streaming Delayed Price Updated: 2:36 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 30, 2014 8.351 8.363 8.285 8.318 209,140 -0.01(-0.15%)
May 29, 2014 8.347 8.347 8.322 8.331 39,371 -0.02(-0.19%)
May 28, 2014 8.359 8.363 8.322 8.347 75,524 +0.03(+0.39%)
May 27, 2014 8.310 8.359 8.298 8.314 71,186 +0.02(+0.25%)
May 23, 2014 8.310 8.294 8.294 8.294 39,613 +0.00(+0.00%)
May 22, 2014 8.310 8.318 8.294 8.294 10,942 +0.02(+0.30%)
May 21, 2014 8.294 8.302 8.257 8.269 33,287 +0.03(+0.35%)
May 20, 2014 8.318 8.318 8.220 8.240 54,524 -0.05(-0.64%)
May 19, 2014 8.335 8.335 8.285 8.294 105,297 -0.03(-0.39%)
May 16, 2014 8.253 8.326 8.253 8.326 65,469 +0.09(+1.14%)
May 15, 2014 8.200 8.245 8.159 8.232 88,596 +0.02(+0.20%)
May 14, 2014 8.228 8.253 8.163 8.216 109,168 +0.01(+0.15%)
May 13, 2014 8.171 8.249 8.171 8.204 95,981 +0.01(+0.15%)
May 12, 2014 8.130 8.200 8.126 8.191 199,645 +0.10(+1.26%)
May 09, 2014 8.118 8.146 8.089 8.089 20,723 -0.05(-0.60%)
May 08, 2014 8.110 8.167 8.110 8.138 95,096 -0.01(-0.10%)
May 07, 2014 8.138 8.159 8.093 8.146 100,522 -0.01(-0.15%)
May 06, 2014 8.134 8.183 8.134 8.159 40,681 +0.00(+0.00%)
May 05, 2014 8.105 8.159 8.105 8.159 69,596 +0.02(+0.20%)
May 02, 2014 8.138 8.170 8.134 8.142 57,375 +0.01(+0.10%)
May 01, 2014 8.146 8.162 8.130 8.134 57,627 +0.01(+0.15%)
Apr 30, 2014 8.105 8.138 8.089 8.122 95,699 -0.11(-1.34%)
Apr 29, 2014 8.245 8.277 8.232 8.232 55,570 +0.02(+0.25%)
Apr 28, 2014 8.236 8.236 8.171 8.212 64,405 +0.02(+0.21%)
Apr 25, 2014 8.179 8.195 8.105 8.195 77,248 -0.04(-0.46%)
Apr 24, 2014 8.261 8.265 8.212 8.232 52,274 +0.00(+0.00%)
Apr 23, 2014 8.220 8.236 8.191 8.232 37,674 -0.03(-0.40%)
Apr 22, 2014 8.269 8.294 8.228 8.265 123,676 -0.01(-0.15%)
Apr 21, 2014 8.351 8.351 8.232 8.277 18,892 -0.05(-0.59%)
Apr 17, 2014 8.269 8.326 8.326 8.326 190,485 +0.02(+0.29%)
Apr 16, 2014 8.314 8.314 8.236 8.302 59,480 +0.01(+0.10%)
Apr 15, 2014 8.306 8.306 8.195 8.294 285,444 -0.03(-0.39%)
Apr 14, 2014 8.343 8.347 8.314 8.326 72,841 +0.02(+0.24%)
Apr 11, 2014 8.330 8.339 8.283 8.307 74,306 -0.04(-0.43%)
Apr 10, 2014 8.379 8.432 8.326 8.343 123,052 +0.01(+0.15%)
Apr 09, 2014 8.310 8.359 8.273 8.330 53,372 +0.05(+0.64%)
Apr 08, 2014 8.228 8.302 8.228 8.277 67,195 +0.08(+0.95%)
Apr 07, 2014 8.220 8.232 8.191 8.199 219,002 -0.02(-0.25%)
Apr 04, 2014 8.257 8.277 8.220 8.220 184,286 -0.00(-0.05%)
Apr 03, 2014 8.204 8.224 8.167 8.224 123,333 +0.04(+0.55%)
Apr 02, 2014 8.200 8.216 8.167 8.179 130,911 +0.01(+0.10%)
Apr 01, 2014 8.110 8.191 8.110 8.171 143,426 +0.03(+0.36%)
Mar 31, 2014 8.159 8.159 8.134 8.142 105,820 +0.02(+0.25%)
Mar 28, 2014 8.101 8.138 8.077 8.122 152,488 +0.04(+0.51%)
Mar 27, 2014 8.077 8.114 8.065 8.081 87,571 +0.01(+0.15%)
Mar 26, 2014 8.069 8.090 8.065 8.069 144,949 +0.01(+0.15%)
Mar 25, 2014 8.044 8.077 8.044 8.056 159,521 +0.03(+0.41%)
Mar 24, 2014 8.069 8.069 8.007 8.024 93,905 +0.00(+0.06%)
Mar 21, 2014 7.995 8.052 7.995 8.019 226,354 +0.10(+1.23%)
Mar 20, 2014 7.954 7.958 7.881 7.921 291,599 -0.06(-0.77%)
Mar 19, 2014 8.003 8.036 7.979 7.983 132,444 -0.08(-1.01%)
Mar 18, 2014 8.028 8.069 8.024 8.064 128,691 +0.03(+0.40%)
Mar 17, 2014 8.032 8.060 8.016 8.032 474,612 +0.02(+0.20%)
Mar 14, 2014 8.028 8.077 8.016 8.016 109,479 -0.03(-0.41%)
Mar 13, 2014 8.056 8.134 8.032 8.048 227,511 -0.03(-0.35%)
Mar 12, 2014 8.077 8.085 8.040 8.077 67,471 -0.02(-0.25%)
Mar 11, 2014 8.114 8.142 8.097 8.097 86,750 -0.02(-0.20%)
Mar 10, 2014 8.134 8.150 8.077 8.114 78,624 -0.10(-1.20%)
Mar 07, 2014 8.281 8.281 8.187 8.212 133,625 -0.07(-0.79%)
Mar 06, 2014 8.216 8.310 8.216 8.277 134,958 +0.08(+0.92%)
Mar 05, 2014 8.232 8.232 8.195 8.202 51,406 -0.04(-0.47%)
Mar 04, 2014 8.200 8.249 8.191 8.240 26,526 +0.11(+1.31%)
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.