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 (%)
Oct 31, 2012 6.694 6.704 6.631 6.643 113,563 -0.03(-0.41%)
Oct 26, 2012 6.731 6.670 6.670 6.670 64,141 -0.11(-1.61%)
Oct 25, 2012 6.853 6.853 6.751 6.780 186,243 -0.04(-0.54%)
Oct 24, 2012 6.865 6.910 6.798 6.816 596,626 +0.02(+0.27%)
Oct 23, 2012 6.825 6.827 6.743 6.798 115,382 -0.07(-0.97%)
Oct 19, 2012 6.892 6.904 6.865 6.865 91,991 -0.04(-0.62%)
Oct 18, 2012 6.922 6.922 6.898 6.907 168,984 +0.00(+0.04%)
Oct 17, 2012 6.816 6.910 6.807 6.904 145,120 +0.09(+1.25%)
Oct 16, 2012 6.795 6.846 6.780 6.819 164,471 +0.03(+0.40%)
Oct 15, 2012 6.746 6.805 6.746 6.792 83,535 +0.03(+0.45%)
Oct 12, 2012 6.853 6.853 6.758 6.761 155,689 -0.05(-0.76%)
Oct 11, 2012 6.798 6.828 6.786 6.813 148,784 +0.09(+1.36%)
Oct 10, 2012 6.777 6.795 6.710 6.722 171,102 -0.05(-0.67%)
Oct 09, 2012 6.792 6.813 6.761 6.767 43,487 +0.00(+0.04%)
Oct 08, 2012 6.746 6.767 6.743 6.764 83,248 -0.03(-0.45%)
Oct 05, 2012 6.834 6.874 6.795 6.795 135,367 -0.02(-0.27%)
Oct 04, 2012 6.810 6.837 6.792 6.813 50,651 +0.01(+0.18%)
Oct 03, 2012 6.853 6.868 6.798 6.801 98,152 -0.02(-0.22%)
Oct 02, 2012 6.859 6.877 6.798 6.816 250,381 +0.01(+0.09%)
Oct 01, 2012 6.853 6.886 6.807 6.810 105,793 +0.03(+0.49%)
Sep 28, 2012 6.731 6.780 6.716 6.777 82,979 +0.02(+0.27%)
Sep 27, 2012 6.694 6.761 6.679 6.758 139,354 +0.14(+2.07%)
Sep 26, 2012 6.625 6.655 6.570 6.621 82,449 -0.01(-0.14%)
Sep 25, 2012 6.661 6.685 6.629 6.631 80,163 -0.03(-0.46%)
Sep 24, 2012 6.694 6.704 6.649 6.661 92,521 -0.07(-1.04%)
Sep 21, 2012 6.740 6.749 6.707 6.731 48,882 +0.02(+0.32%)
Sep 20, 2012 6.691 6.719 6.673 6.710 127,282 -0.08(-1.21%)
Sep 19, 2012 6.804 6.807 6.767 6.792 142,429 -0.00(-0.04%)
Sep 18, 2012 6.737 6.807 6.719 6.795 155,985 +0.02(+0.31%)
Sep 17, 2012 6.804 6.828 6.764 6.773 195,548 -0.11(-1.55%)
Sep 14, 2012 6.789 6.944 6.789 6.880 297,231 +0.08(+1.21%)
Sep 13, 2012 6.707 6.828 6.697 6.798 169,076 +0.06(+0.95%)
Sep 12, 2012 6.719 6.749 6.683 6.734 232,635 +0.05(+0.82%)
Sep 11, 2012 6.603 6.685 6.600 6.679 261,028 +0.08(+1.24%)
Sep 10, 2012 6.621 6.623 6.597 6.597 206,410 -0.06(-0.91%)
Sep 07, 2012 6.612 6.664 6.609 6.658 244,875 +0.12(+1.91%)
Sep 06, 2012 6.415 6.539 6.415 6.533 311,128 +0.11(+1.75%)
Sep 05, 2012 6.351 6.428 6.351 6.421 248,500 +0.00(+0.00%)
Sep 04, 2012 6.418 6.436 6.381 6.421 212,959 -0.06(-0.89%)
Aug 31, 2012 6.466 6.488 6.424 6.479 281,557 +0.04(+0.57%)
Aug 30, 2012 6.430 6.445 6.392 6.442 205,420 -0.03(-0.47%)
Aug 29, 2012 6.488 6.492 6.448 6.473 244,029 -0.04(-0.61%)
Aug 27, 2012 6.558 6.558 6.497 6.512 101,932 -0.05(-0.79%)
Aug 24, 2012 6.539 6.570 6.512 6.564 415,751 -0.01(-0.18%)
Aug 23, 2012 6.573 6.594 6.558 6.576 153,192 -0.01(-0.14%)
Aug 22, 2012 6.570 6.603 6.552 6.585 222,863 +0.00(+0.05%)
Aug 21, 2012 6.628 6.637 6.573 6.582 330,446 -0.04(-0.55%)
Aug 20, 2012 6.661 6.661 6.593 6.618 262,308 -0.06(-0.91%)
Aug 17, 2012 6.667 6.749 6.667 6.679 251,045 -0.02(-0.32%)
Aug 16, 2012 6.646 6.713 6.646 6.701 300,905 +0.02(+0.32%)
Aug 15, 2012 6.649 6.692 6.649 6.679 147,268 +0.00(+0.05%)
Aug 14, 2012 6.649 6.697 6.649 6.676 147,054 +0.05(+0.78%)
Aug 13, 2012 6.621 6.643 6.576 6.625 133,913 -0.04(-0.55%)
Aug 10, 2012 6.591 6.663 6.576 6.661 282,123 +0.02(+0.27%)
Aug 09, 2012 6.615 6.652 6.600 6.643 244,496 +0.05(+0.69%)
Aug 08, 2012 6.521 6.606 6.521 6.597 481,408 +0.04(+0.60%)
Aug 07, 2012 6.539 6.579 6.533 6.558 333,788 +0.07(+1.03%)
Aug 06, 2012 6.539 6.582 6.491 6.491 397,702 -0.02(-0.23%)
Aug 03, 2012 6.579 6.579 6.494 6.506 316,861 +0.04(+0.66%)
Aug 02, 2012 6.521 6.530 6.451 6.463 376,953 -0.09(-1.44%)
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.