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

China Fund (NY: CHN )

11.16 -0.11 (-0.98%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 23, 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 29, 2004 7.219 7.254 7.145 7.182 97,813 -0.05(-0.68%)
Oct 28, 2004 7.079 7.268 7.047 7.231 385,570 +0.17(+2.44%)
Oct 27, 2004 6.973 7.059 6.973 7.059 140,022 +0.09(+1.34%)
Oct 26, 2004 6.926 7.022 6.926 6.965 121,758 +0.06(+0.82%)
Oct 25, 2004 7.054 7.054 6.887 6.909 336,866 -0.19(-2.64%)
Oct 22, 2004 7.158 7.195 7.096 7.096 74,678 -0.09(-1.20%)
Oct 21, 2004 7.153 7.217 7.123 7.182 244,329 -0.02(-0.34%)
Oct 20, 2004 7.204 7.234 7.121 7.207 169,650 -0.06(-0.81%)
Oct 19, 2004 7.281 7.330 7.231 7.266 102,683 +0.02(+0.31%)
Oct 18, 2004 7.224 7.256 7.182 7.244 115,671 -0.02(-0.24%)
Oct 15, 2004 7.231 7.355 7.219 7.261 120,135 +0.04(+0.58%)
Oct 14, 2004 7.305 7.352 7.219 7.219 172,897 -0.10(-1.35%)
Oct 13, 2004 7.490 7.515 7.219 7.318 247,982 -0.15(-1.98%)
Oct 12, 2004 7.554 7.621 7.416 7.466 301,556 -0.12(-1.59%)
Oct 11, 2004 7.498 7.586 7.498 7.586 115,671 +0.13(+1.68%)
Oct 08, 2004 7.441 7.475 7.411 7.461 76,302 +0.00(+0.07%)
Oct 07, 2004 7.466 7.539 7.397 7.456 173,303 +0.01(+0.20%)
Oct 06, 2004 7.466 7.466 7.392 7.441 128,252 -0.05(-0.66%)
Oct 05, 2004 7.589 7.604 7.480 7.490 118,512 -0.13(-1.68%)
Oct 04, 2004 7.552 7.623 7.539 7.618 293,844 +0.10(+1.38%)
Oct 01, 2004 7.392 7.552 7.392 7.515 219,572 +0.15(+2.04%)
Sep 30, 2004 7.231 7.367 7.222 7.365 151,792 +0.12(+1.67%)
Sep 29, 2004 7.158 7.244 7.158 7.244 136,370 +0.09(+1.20%)
Sep 28, 2004 7.185 7.192 7.037 7.158 348,636 -0.08(-1.09%)
Sep 27, 2004 7.313 7.313 7.222 7.236 106,742 -0.09(-1.28%)
Sep 24, 2004 7.515 7.515 7.199 7.330 482,571 -0.18(-2.46%)
Sep 23, 2004 7.601 7.601 7.515 7.515 164,780 -0.08(-1.07%)
Sep 22, 2004 7.811 7.811 7.594 7.596 134,746 -0.19(-2.50%)
Sep 21, 2004 7.778 7.803 7.737 7.791 220,383 +0.03(+0.38%)
Sep 20, 2004 7.601 7.761 7.586 7.761 245,547 +0.21(+2.77%)
Sep 17, 2004 7.650 7.663 7.552 7.552 262,999 -0.04(-0.49%)
Sep 16, 2004 7.576 7.675 7.567 7.589 297,903 +0.05(+0.65%)
Sep 15, 2004 7.613 7.613 7.515 7.539 176,550 -0.05(-0.65%)
Sep 14, 2004 7.808 7.808 7.589 7.589 252,446 -0.19(-2.50%)
Sep 13, 2004 7.673 7.838 7.650 7.783 264,216 +0.11(+1.45%)
Sep 10, 2004 7.576 7.675 7.576 7.673 178,173 +0.10(+1.30%)
Sep 09, 2004 7.544 7.601 7.517 7.574 129,470 -0.00(-0.03%)
Sep 08, 2004 7.576 7.608 7.515 7.576 184,261 +0.01(+0.16%)
Sep 07, 2004 7.441 7.572 7.367 7.564 288,162 +0.12(+1.66%)
Sep 03, 2004 7.318 7.441 7.318 7.441 284,510 +0.15(+2.03%)
Sep 02, 2004 7.182 7.293 7.170 7.293 109,988 +0.14(+1.93%)
Sep 01, 2004 7.148 7.165 7.121 7.155 143,675 +0.03(+0.48%)
Aug 31, 2004 7.244 7.268 7.108 7.121 278,016 -0.08(-1.13%)
Aug 30, 2004 7.293 7.293 7.192 7.202 148,951 -0.03(-0.44%)
Aug 27, 2004 7.145 7.268 7.121 7.234 205,772 +0.09(+1.24%)
Aug 26, 2004 7.140 7.145 7.096 7.145 159,504 +0.03(+0.45%)
Aug 25, 2004 7.059 7.140 7.047 7.113 195,220 +0.09(+1.33%)
Aug 24, 2004 6.973 7.071 6.973 7.020 157,474 +0.01(+0.14%)
Aug 23, 2004 6.948 7.017 6.948 7.010 129,470 +0.09(+1.28%)
Aug 20, 2004 6.960 6.963 6.813 6.921 155,039 -0.04(-0.57%)
Aug 19, 2004 6.899 7.022 6.899 6.960 302,773 +0.09(+1.29%)
Aug 18, 2004 6.628 6.872 6.616 6.872 314,544 +0.29(+4.38%)
Aug 17, 2004 6.492 6.616 6.455 6.583 159,098 +0.13(+1.98%)
Aug 16, 2004 6.381 6.490 6.357 6.455 138,399 +0.12(+1.87%)
Aug 13, 2004 6.276 6.369 6.276 6.337 81,172 +0.07(+1.10%)
Aug 12, 2004 6.450 6.468 6.266 6.268 142,863 -0.18(-2.86%)
Aug 11, 2004 6.480 6.487 6.384 6.453 117,700 -0.07(-1.06%)
Aug 10, 2004 6.406 6.529 6.406 6.522 141,240 +0.09(+1.42%)
Aug 09, 2004 6.298 6.431 6.298 6.431 158,286 +0.10(+1.52%)
Aug 06, 2004 6.542 6.554 6.330 6.335 196,437 -0.26(-3.89%)
Aug 05, 2004 6.652 6.677 6.591 6.591 86,043 -0.04(-0.56%)
Aug 04, 2004 6.665 6.677 6.613 6.628 100,248 -0.01(-0.19%)
Aug 03, 2004 6.677 6.689 6.640 6.640 32,874 -0.01(-0.19%)
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.