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

China Fund (NY: CHN )

11.00 -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2004 8.426 8.463 8.254 8.328 1,119,370 +0.09(+1.11%)
Jan 29, 2004 7.811 8.286 7.808 8.237 2,329,655 +0.38(+4.80%)
Jan 28, 2004 8.661 8.661 7.823 7.860 3,949,049 -0.85(-9.76%)
Jan 27, 2004 9.018 9.018 8.685 8.710 1,664,851 -0.37(-4.10%)
Jan 26, 2004 9.313 9.323 8.872 9.082 2,302,056 -0.45(-4.75%)
Jan 23, 2004 9.488 9.708 9.437 9.535 666,427 +0.11(+1.12%)
Jan 22, 2004 9.708 9.752 9.412 9.429 812,538 -0.22(-2.25%)
Jan 21, 2004 9.437 9.708 9.269 9.646 1,460,295 +0.28(+3.00%)
Jan 20, 2004 9.535 9.565 9.215 9.365 2,388,505 -0.12(-1.27%)
Jan 16, 2004 9.905 9.942 9.215 9.486 2,644,604 -0.37(-3.77%)
Jan 15, 2004 10.34 10.34 9.856 9.858 1,431,479 -0.48(-4.62%)
Jan 14, 2004 9.860 10.35 9.796 10.34 1,435,538 +0.47(+4.72%)
Jan 13, 2004 10.18 10.41 9.870 9.870 1,293,080 -0.31(-3.00%)
Jan 12, 2004 10.74 10.84 10.15 10.18 1,838,966 -0.49(-4.62%)
Jan 09, 2004 10.58 10.88 10.58 10.67 1,593,419 +0.16(+1.52%)
Jan 08, 2004 10.13 10.64 10.13 10.51 1,805,685 +0.52(+5.18%)
Jan 07, 2004 10.61 10.61 9.705 9.991 3,402,351 -0.62(-5.81%)
Jan 06, 2004 11.75 11.75 10.49 10.61 2,883,658 -1.18(-10.03%)
Jan 05, 2004 11.17 11.79 11.15 11.79 2,561,402 +0.74(+6.71%)
Jan 02, 2004 10.23 11.15 10.23 11.05 2,008,617 +1.00(+9.98%)
Dec 31, 2003 9.981 10.16 9.979 10.05 500,429 +0.09(+0.89%)
Dec 30, 2003 10.16 10.20 9.880 9.957 714,725 -0.19(-1.92%)
Dec 29, 2003 9.929 10.15 9.609 10.15 1,418,897 +0.22(+2.23%)
Dec 26, 2003 9.942 10.10 9.880 9.929 733,800 +0.12(+1.18%)
Dec 24, 2003 9.572 9.954 9.548 9.814 1,004,105 +0.32(+3.32%)
Dec 23, 2003 9.163 9.498 9.153 9.498 1,051,591 +0.41(+4.47%)
Dec 22, 2003 8.868 9.092 8.828 9.092 1,006,946 +0.25(+2.84%)
Dec 19, 2003 8.747 8.870 8.722 8.840 537,768 +0.17(+1.93%)
Dec 18, 2003 8.382 8.609 8.382 8.673 478,106 +0.25(+2.92%)
Dec 17, 2003 8.478 8.478 8.367 8.426 474,859 -0.14(-1.58%)
Dec 16, 2003 8.611 8.611 8.313 8.562 508,140 -0.12(-1.36%)
Dec 15, 2003 8.848 8.868 8.661 8.680 476,483 -0.17(-1.95%)
Dec 12, 2003 8.865 8.865 8.702 8.853 508,546 +0.05(+0.53%)
Dec 11, 2003 8.402 8.833 8.402 8.806 530,057 +0.43(+5.09%)
Dec 10, 2003 8.680 8.744 8.377 8.380 636,393 -0.30(-3.46%)
Dec 09, 2003 8.574 8.747 8.574 8.680 550,350 +0.16(+1.82%)
Dec 08, 2003 8.508 8.550 8.431 8.525 350,259 +0.01(+0.09%)
Dec 05, 2003 8.513 8.552 8.488 8.518 395,716 +0.07(+0.79%)
Dec 04, 2003 8.412 8.564 8.412 8.451 451,319 +0.06(+0.76%)
Dec 03, 2003 8.377 8.481 8.308 8.387 541,015 +0.08(+1.01%)
Dec 02, 2003 8.254 8.380 8.254 8.303 484,194 -0.01(-0.15%)
Dec 01, 2003 8.254 8.367 8.254 8.316 860,835 +0.25(+3.08%)
Nov 28, 2003 8.008 8.077 8.008 8.067 218,760 +0.13(+1.68%)
Nov 26, 2003 7.946 8.057 7.912 7.934 335,243 +0.03(+0.34%)
Nov 25, 2003 7.916 7.946 7.872 7.907 617,723 +0.08(+1.07%)
Nov 24, 2003 7.638 7.914 7.636 7.823 1,027,645 +0.42(+5.66%)
Nov 21, 2003 7.478 7.687 7.231 7.404 1,390,487 -0.10(-1.31%)
Nov 20, 2003 7.847 7.852 7.490 7.503 1,374,252 -0.51(-6.31%)
Nov 19, 2003 8.180 8.180 7.884 8.008 1,201,355 -0.31(-3.70%)
Nov 18, 2003 8.377 8.572 8.316 8.316 498,400 -0.01(-0.15%)
Nov 17, 2003 8.362 8.387 8.264 8.328 778,445 -0.43(-4.92%)
Nov 14, 2003 8.865 8.870 8.710 8.759 354,318 -0.09(-1.00%)
Nov 13, 2003 8.919 8.944 8.730 8.848 769,110 +0.11(+1.30%)
Nov 12, 2003 8.274 8.747 8.274 8.734 859,618 +0.29(+3.41%)
Nov 11, 2003 8.574 8.574 8.279 8.446 1,015,063 -0.26(-3.03%)
Nov 10, 2003 8.946 8.988 8.663 8.710 603,112 -0.30(-3.31%)
Nov 07, 2003 8.932 9.033 8.924 9.008 750,441 +0.14(+1.56%)
Nov 06, 2003 8.993 8.993 8.537 8.870 621,782 -0.14(-1.50%)
Nov 05, 2003 9.114 9.200 8.872 9.005 448,073 -0.10(-1.06%)
Nov 04, 2003 9.166 9.387 9.055 9.102 956,047 +0.10(+1.07%)
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.