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 31, 2007 7.914 7.968 7.840 7.931 1,310,938 -0.31(-3.74%)
Jan 30, 2007 8.175 8.291 8.175 8.239 311,297 +0.08(+1.03%)
Jan 29, 2007 8.197 8.224 8.111 8.155 362,841 +0.00(+0.00%)
Jan 26, 2007 8.045 8.200 8.045 8.155 407,892 +0.07(+0.91%)
Jan 25, 2007 8.385 8.426 8.050 8.082 1,304,850 -0.48(-5.64%)
Jan 24, 2007 8.340 8.564 8.259 8.564 486,630 +0.23(+2.75%)
Jan 23, 2007 8.291 8.372 8.254 8.335 412,357 +0.09(+1.08%)
Jan 22, 2007 8.382 8.402 8.192 8.247 415,603 -0.02(-0.19%)
Jan 19, 2007 8.279 8.303 8.180 8.262 393,281 -0.01(-0.11%)
Jan 18, 2007 8.340 8.390 8.207 8.271 244,329 -0.06(-0.68%)
Jan 17, 2007 8.291 8.353 8.256 8.328 246,358 +0.00(+0.00%)
Jan 16, 2007 8.266 8.377 8.254 8.328 488,659 +0.23(+2.80%)
Jan 12, 2007 8.079 8.126 8.032 8.101 267,869 +0.08(+1.05%)
Jan 11, 2007 7.774 8.057 7.774 8.017 378,670 +0.11(+1.37%)
Jan 10, 2007 7.944 8.027 7.641 7.909 604,736 -0.06(-0.71%)
Jan 09, 2007 8.054 8.054 7.897 7.966 606,359 -0.10(-1.25%)
Jan 08, 2007 8.032 8.128 7.761 8.067 713,101 +0.01(+0.12%)
Jan 05, 2007 8.197 8.239 8.008 8.057 830,396 -0.30(-3.60%)
Jan 04, 2007 8.180 8.451 8.155 8.357 554,815 -0.10(-1.22%)
Jan 03, 2007 8.624 8.870 8.427 8.461 1,388,864 +0.04(+0.47%)
Dec 29, 2006 8.402 8.562 8.274 8.422 502,052 +0.07(+0.86%)
Dec 28, 2006 8.527 8.589 8.168 8.350 755,717 -0.17(-1.97%)
Dec 27, 2006 8.537 8.791 8.390 8.518 697,273 +0.09(+1.08%)
Dec 26, 2006 7.983 8.451 7.981 8.426 538,580 +0.55(+7.04%)
Dec 22, 2006 7.983 8.040 7.761 7.872 304,803 -0.08(-1.05%)
Dec 21, 2006 8.094 8.133 7.904 7.956 524,781 -0.21(-2.59%)
Dec 20, 2006 7.963 8.254 7.872 8.168 763,428 +0.19(+2.38%)
Dec 19, 2006 7.466 7.995 7.451 7.978 1,307,691 -0.82(-9.30%)
Dec 18, 2006 8.794 8.870 8.730 8.796 856,777 +0.20(+2.32%)
Dec 15, 2006 8.611 8.616 8.550 8.596 487,441 +0.03(+0.40%)
Dec 14, 2006 8.434 8.572 8.426 8.562 524,375 +0.21(+2.51%)
Dec 13, 2006 8.431 8.451 8.328 8.353 551,162 -0.14(-1.62%)
Dec 12, 2006 8.648 8.717 8.422 8.491 717,160 -0.18(-2.07%)
Dec 11, 2006 8.574 8.769 8.574 8.670 1,086,495 +0.20(+2.39%)
Dec 08, 2006 8.082 8.486 8.032 8.468 836,890 +0.29(+3.52%)
Dec 07, 2006 8.252 8.252 8.155 8.180 183,044 -0.07(-0.87%)
Dec 06, 2006 8.242 8.355 8.227 8.252 379,076 -0.12(-1.47%)
Dec 05, 2006 8.291 8.500 8.279 8.375 492,717 +0.15(+1.77%)
Dec 04, 2006 7.946 8.269 7.946 8.229 441,579 +0.37(+4.70%)
Dec 01, 2006 7.880 8.008 7.811 7.860 303,585 -0.04(-0.56%)
Nov 30, 2006 7.835 7.981 7.769 7.904 549,132 +0.09(+1.11%)
Nov 29, 2006 7.648 7.823 7.641 7.817 355,130 +0.34(+4.61%)
Nov 28, 2006 7.438 7.478 7.330 7.473 391,252 -0.05(-0.72%)
Nov 27, 2006 7.687 7.695 7.473 7.527 514,228 -0.13(-1.64%)
Nov 24, 2006 7.650 7.677 7.645 7.653 224,036 -0.03(-0.45%)
Nov 22, 2006 7.591 7.687 7.591 7.687 264,216 +0.14(+1.79%)
Nov 21, 2006 7.569 7.581 7.544 7.552 253,258 +0.04(+0.59%)
Nov 20, 2006 7.495 7.515 7.441 7.507 187,102 +0.01(+0.16%)
Nov 17, 2006 7.539 7.547 7.490 7.495 156,257 -0.05(-0.72%)
Nov 16, 2006 7.675 7.712 7.549 7.549 328,749 -0.11(-1.48%)
Nov 15, 2006 7.675 7.722 7.645 7.663 306,020 +0.00(+0.00%)
Nov 14, 2006 7.700 7.700 7.591 7.663 212,672 +0.02(+0.32%)
Nov 13, 2006 7.584 7.690 7.552 7.638 276,798 +0.02(+0.23%)
Nov 10, 2006 7.631 7.638 7.589 7.621 110,800 +0.03(+0.42%)
Nov 09, 2006 7.655 7.697 7.547 7.589 323,067 -0.00(-0.06%)
Nov 08, 2006 7.527 7.638 7.490 7.594 170,056 -0.03(-0.42%)
Nov 07, 2006 7.636 7.670 7.579 7.626 220,383 +0.01(+0.16%)
Nov 06, 2006 7.515 7.633 7.503 7.613 247,576 +0.18(+2.39%)
Nov 03, 2006 7.498 7.527 7.426 7.436 406,269 -0.05(-0.66%)
Nov 02, 2006 7.466 7.576 7.441 7.485 255,693 +0.03(+0.43%)
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.