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, 2014 7.926 7.971 7.852 7.963 34,857 -0.01(-0.15%)
Jan 30, 2014 7.975 7.975 7.917 7.975 43,422 +0.04(+0.52%)
Jan 29, 2014 7.983 7.983 7.897 7.934 87,723 -0.08(-1.02%)
Jan 28, 2014 7.921 8.060 7.893 8.016 188,096 +0.07(+0.87%)
Jan 27, 2014 7.983 7.983 7.864 7.946 102,387 -0.06(-0.72%)
Jan 24, 2014 8.269 8.269 7.987 8.003 130,586 -0.24(-2.93%)
Jan 23, 2014 8.257 8.273 8.208 8.245 96,966 -0.08(-0.98%)
Jan 22, 2014 8.298 8.347 8.294 8.326 87,417 +0.08(+0.94%)
Jan 21, 2014 8.302 8.367 8.216 8.249 72,020 -0.05(-0.64%)
Jan 17, 2014 8.302 8.302 8.302 8.302 74,824 +0.02(+0.30%)
Jan 16, 2014 8.322 8.359 8.220 8.277 148,935 -0.04(-0.44%)
Jan 15, 2014 8.290 8.343 8.277 8.314 126,693 -0.02(-0.29%)
Jan 14, 2014 8.273 8.359 8.268 8.339 70,826 +0.09(+1.04%)
Jan 13, 2014 8.265 8.290 8.212 8.253 259,896 -0.05(-0.58%)
Jan 10, 2014 8.318 8.330 8.277 8.301 91,748 +0.00(+0.04%)
Jan 09, 2014 8.330 8.355 8.281 8.298 181,555 -0.07(-0.88%)
Jan 08, 2014 8.420 8.445 8.355 8.371 99,108 -0.02(-0.20%)
Jan 07, 2014 8.367 8.424 8.363 8.388 107,557 +0.00(+0.05%)
Jan 06, 2014 8.400 8.469 8.375 8.384 118,411 -0.05(-0.63%)
Jan 03, 2014 8.478 8.527 8.416 8.437 83,344 -0.00(-0.05%)
Jan 02, 2014 8.461 8.608 8.441 8.441 96,558 -0.07(-0.82%)
Dec 31, 2013 8.543 8.510 8.510 8.510 149,405 -0.09(-1.09%)
Dec 30, 2013 8.543 8.629 8.478 8.604 492,978 +0.11(+1.25%)
Dec 27, 2013 8.388 8.584 8.388 8.498 387,785 +0.16(+1.91%)
Dec 26, 2013 8.449 8.449 8.290 8.339 123,700 -0.10(-1.21%)
Dec 24, 2013 8.240 8.449 8.240 8.441 288,288 +0.23(+2.79%)
Dec 23, 2013 8.191 8.249 8.191 8.212 207,770 +0.00(+0.00%)
Dec 20, 2013 8.261 8.360 8.212 8.212 237,740 -0.07(-0.89%)
Dec 19, 2013 8.285 8.322 8.209 8.285 433,722 -0.01(-0.14%)
Dec 18, 2013 8.265 8.297 8.226 8.297 502,825 +0.07(+0.81%)
Dec 17, 2013 8.240 8.261 8.205 8.230 139,604 -0.07(-0.85%)
Dec 16, 2013 8.163 8.339 8.163 8.300 540,530 +0.04(+0.43%)
Dec 13, 2013 8.205 8.265 8.111 8.265 266,828 +0.14(+1.73%)
Dec 12, 2013 8.167 8.167 8.110 8.124 74,390 -0.04(-0.43%)
Dec 11, 2013 8.195 8.195 8.142 8.159 126,715 -0.08(-0.94%)
Dec 10, 2013 8.181 8.237 8.174 8.237 195,092 -0.00(-0.04%)
Dec 09, 2013 8.261 8.283 8.212 8.240 112,390 +0.02(+0.21%)
Dec 06, 2013 8.226 8.244 8.202 8.223 112,723 +0.08(+0.95%)
Dec 05, 2013 8.174 8.174 8.109 8.145 57,806 -0.03(-0.34%)
Dec 04, 2013 8.138 8.230 8.138 8.174 124,599 +0.00(+0.04%)
Dec 03, 2013 8.121 8.219 8.121 8.170 316,471 +0.02(+0.22%)
Dec 02, 2013 8.254 8.258 8.152 8.152 864,306 -0.10(-1.21%)
Nov 29, 2013 8.167 8.253 8.167 8.253 86,601 +0.10(+1.23%)
Nov 27, 2013 8.170 8.198 8.103 8.152 79,174 +0.06(+0.70%)
Nov 26, 2013 8.089 8.110 8.089 8.096 66,823 +0.03(+0.35%)
Nov 25, 2013 8.005 8.100 8.005 8.068 199,749 +0.02(+0.22%)
Nov 22, 2013 8.068 8.079 8.015 8.051 64,215 -0.04(-0.52%)
Nov 21, 2013 8.068 8.110 7.998 8.093 63,518 +0.01(+0.13%)
Nov 20, 2013 8.079 8.110 8.036 8.082 86,732 +0.03(+0.35%)
Nov 19, 2013 8.145 8.145 8.051 8.054 91,514 -0.08(-1.04%)
Nov 18, 2013 8.082 8.159 8.071 8.138 222,960 +0.17(+2.12%)
Nov 15, 2013 7.899 8.005 7.898 7.970 196,369 +0.18(+2.26%)
Nov 14, 2013 7.752 7.819 7.752 7.794 93,758 +0.05(+0.59%)
Nov 13, 2013 7.720 7.759 7.699 7.748 69,901 -0.03(-0.41%)
Nov 12, 2013 7.826 7.833 7.773 7.780 76,882 -0.07(-0.85%)
Nov 11, 2013 7.892 7.910 7.836 7.847 54,211 -0.02(-0.27%)
Nov 08, 2013 7.833 7.868 7.808 7.868 129,929 -0.01(-0.09%)
Nov 07, 2013 7.913 7.922 7.875 7.875 112,709 -0.09(-1.10%)
Nov 06, 2013 7.938 7.990 7.924 7.963 96,392 +0.06(+0.76%)
Nov 05, 2013 7.952 7.952 7.843 7.903 118,022 -0.10(-1.23%)
Nov 04, 2013 8.015 8.029 7.978 8.001 80,070 +0.01(+0.13%)
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.