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

China Fund (NY: CHN )

12.57 +0.39 (+3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 12.43 12.72 12.43 12.57 41,799 +0.39(+3.20%)
Oct 17, 2024 12.45 12.45 12.15 12.18 25,285 -0.30(-2.40%)
Oct 16, 2024 12.55 12.68 12.47 12.48 65,890 -0.05(-0.40%)
Oct 15, 2024 12.87 12.87 12.51 12.53 44,637 -0.51(-3.91%)
Oct 14, 2024 13.40 13.41 13.02 13.04 47,904 -0.35(-2.61%)
Oct 11, 2024 13.08 13.41 13.08 13.39 15,662 +0.06(+0.45%)
Oct 10, 2024 13.25 13.36 13.13 13.33 29,487 +0.11(+0.84%)
Oct 09, 2024 13.10 13.28 12.99 13.22 87,301 -0.12(-0.91%)
Oct 08, 2024 13.85 13.95 13.15 13.34 142,079 -1.34(-9.13%)
Oct 07, 2024 14.53 14.74 14.40 14.68 141,622 +0.29(+2.01%)
Oct 04, 2024 14.23 14.44 14.23 14.39 76,341 +0.33(+2.35%)
Oct 03, 2024 13.59 14.16 13.59 14.06 122,346 +0.36(+2.63%)
Oct 02, 2024 13.74 13.76 13.29 13.70 144,938 +0.49(+3.71%)
Oct 01, 2024 12.91 13.33 12.91 13.21 134,220 +0.47(+3.69%)
Sep 30, 2024 12.16 12.75 12.10 12.74 163,280 +0.85(+7.15%)
Sep 27, 2024 11.73 11.95 11.70 11.89 78,029 +0.23(+1.97%)
Sep 26, 2024 11.40 11.66 11.40 11.66 181,949 +0.96(+8.97%)
Sep 25, 2024 10.63 10.78 10.62 10.70 28,725 -0.30(-2.73%)
Sep 24, 2024 10.51 11.00 10.43 11.00 83,584 +0.92(+9.13%)
Sep 23, 2024 9.990 10.19 9.950 10.08 35,821 +0.15(+1.51%)
Sep 20, 2024 9.980 10.00 9.860 9.930 34,335 -0.05(-0.54%)
Sep 19, 2024 9.940 10.00 9.900 9.984 38,076 +0.33(+3.46%)
Sep 18, 2024 9.770 9.770 9.600 9.650 11,490 -0.09(-0.92%)
Sep 17, 2024 9.640 9.810 9.540 9.740 71,421 +0.20(+2.10%)
Sep 16, 2024 9.665 9.665 9.520 9.540 1,900 +0.02(+0.21%)
Sep 13, 2024 9.560 9.588 9.520 9.520 3,953 -0.02(-0.21%)
Sep 12, 2024 9.550 9.570 9.520 9.540 124,266 -0.02(-0.21%)
Sep 11, 2024 9.560 9.570 9.520 9.560 8,926 +0.03(+0.31%)
Sep 10, 2024 9.560 9.650 9.530 9.530 9,418 -0.08(-0.83%)
Sep 09, 2024 9.660 9.690 9.530 9.610 17,126 -0.09(-0.96%)
Sep 06, 2024 9.790 9.790 9.660 9.703 6,657 -0.03(-0.28%)
Sep 05, 2024 9.820 9.820 9.730 9.730 1,478 -0.08(-0.82%)
Sep 04, 2024 9.810 9.860 9.810 9.810 3,074 +0.00(+0.00%)
Sep 03, 2024 9.840 9.890 9.800 9.810 3,708 -0.08(-0.81%)
Aug 30, 2024 9.890 9.890 9.890 9.890 497 +0.14(+1.44%)
Aug 29, 2024 9.710 9.760 9.692 9.750 20,807 +0.09(+0.93%)
Aug 28, 2024 9.830 9.830 9.650 9.660 21,794 -0.17(-1.73%)
Aug 27, 2024 9.840 9.890 9.820 9.830 8,534 +0.04(+0.41%)
Aug 26, 2024 9.820 9.820 9.790 9.790 2,513 -0.16(-1.61%)
Aug 23, 2024 9.880 9.950 9.880 9.950 1,204 +0.16(+1.63%)
Aug 22, 2024 9.870 9.870 9.750 9.790 12,175 -0.05(-0.51%)
Aug 21, 2024 9.810 9.870 9.810 9.840 877 +0.04(+0.37%)
Aug 20, 2024 9.850 9.880 9.795 9.804 19,540 -0.16(-1.57%)
Aug 19, 2024 9.970 10.02 9.950 9.960 5,479 +0.00(+0.00%)
Aug 16, 2024 9.960 9.980 9.940 9.960 2,643 +0.14(+1.43%)
Aug 15, 2024 9.750 9.860 9.750 9.820 2,284 +0.13(+1.34%)
Aug 14, 2024 9.750 10.00 9.660 9.690 48,067 -0.12(-1.22%)
Aug 13, 2024 9.840 9.840 9.790 9.810 17,493 +0.01(+0.10%)
Aug 12, 2024 9.650 9.810 9.655 9.800 10,747 +0.09(+0.93%)
Aug 09, 2024 9.680 9.744 9.650 9.710 36,582 +0.01(+0.10%)
Aug 08, 2024 9.570 9.726 9.570 9.700 21,181 +0.18(+1.89%)
Aug 07, 2024 9.600 9.600 9.500 9.520 41,988 +0.07(+0.74%)
Aug 06, 2024 9.420 9.600 9.420 9.450 33,271 -0.08(-0.84%)
Aug 05, 2024 9.290 9.587 9.290 9.530 21,654 -0.05(-0.52%)
Aug 02, 2024 9.560 9.780 9.550 9.580 16,087 -0.08(-0.83%)
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.