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

China Fund (NY: CHN )

11.06 -0.21 (-1.86%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2004 8.037 8.074 7.958 8.057 88,884 -0.02(-0.30%)
Dec 30, 2004 8.032 8.104 7.983 8.082 108,365 +0.02(+0.31%)
Dec 29, 2004 8.155 8.155 7.909 8.057 468,366 -0.15(-1.83%)
Dec 28, 2004 8.424 8.424 8.158 8.207 215,513 -0.22(-2.57%)
Dec 27, 2004 8.303 8.424 8.279 8.424 267,869 +0.13(+1.51%)
Dec 23, 2004 8.247 8.372 8.155 8.298 250,417 +0.05(+0.63%)
Dec 22, 2004 8.054 8.254 8.052 8.247 277,610 +0.24(+2.98%)
Dec 21, 2004 8.008 8.069 7.936 8.008 385,570 +0.15(+1.91%)
Dec 20, 2004 7.828 7.995 7.737 7.857 674,544 -0.79(-9.15%)
Dec 17, 2004 8.537 8.685 8.537 8.648 267,058 +0.05(+0.63%)
Dec 16, 2004 8.550 8.624 8.505 8.594 405,457 +0.05(+0.63%)
Dec 15, 2004 8.498 8.599 8.491 8.540 398,151 +0.05(+0.64%)
Dec 14, 2004 8.343 8.493 8.340 8.486 278,016 +0.09(+1.12%)
Dec 13, 2004 8.404 8.454 8.353 8.392 182,638 -0.01(-0.12%)
Dec 10, 2004 8.392 8.463 8.387 8.402 168,839 +0.01(+0.15%)
Dec 09, 2004 8.353 8.402 8.328 8.390 147,734 +0.07(+0.89%)
Dec 08, 2004 8.426 8.426 8.281 8.316 162,751 -0.09(-1.03%)
Dec 07, 2004 8.500 8.500 8.335 8.402 232,559 -0.08(-0.96%)
Dec 06, 2004 8.446 8.483 8.367 8.483 193,596 +0.06(+0.73%)
Dec 03, 2004 8.254 8.426 8.232 8.422 300,338 +0.19(+2.27%)
Dec 02, 2004 8.185 8.276 8.168 8.234 172,086 -0.01(-0.15%)
Dec 01, 2004 8.291 8.303 8.131 8.247 260,970 -0.03(-0.33%)
Nov 30, 2004 8.254 8.313 8.220 8.274 181,015 +0.03(+0.42%)
Nov 29, 2004 8.279 8.316 8.180 8.239 252,852 -0.06(-0.77%)
Nov 26, 2004 8.114 8.303 8.109 8.303 136,775 +0.21(+2.56%)
Nov 24, 2004 8.015 8.096 8.015 8.096 100,248 +0.14(+1.70%)
Nov 23, 2004 7.798 7.978 7.798 7.961 268,681 +0.13(+1.60%)
Nov 22, 2004 7.934 7.946 7.761 7.835 276,392 -0.14(-1.70%)
Nov 19, 2004 8.131 8.165 7.934 7.971 252,041 -0.31(-3.69%)
Nov 18, 2004 8.303 8.325 8.183 8.276 186,291 -0.03(-0.39%)
Nov 17, 2004 8.205 8.328 8.205 8.308 310,891 +0.20(+2.43%)
Nov 16, 2004 8.118 8.143 8.069 8.111 121,353 -0.02(-0.21%)
Nov 15, 2004 8.118 8.205 8.057 8.128 280,045 -0.05(-0.63%)
Nov 12, 2004 8.143 8.180 8.020 8.180 352,289 -0.02(-0.30%)
Nov 11, 2004 8.008 8.217 8.008 8.205 310,485 +0.22(+2.78%)
Nov 10, 2004 7.771 7.985 7.771 7.983 407,892 +0.25(+3.18%)
Nov 09, 2004 7.675 7.764 7.660 7.737 118,917 +0.09(+1.13%)
Nov 08, 2004 7.626 7.687 7.613 7.650 176,144 +0.07(+0.98%)
Nov 05, 2004 7.539 7.589 7.515 7.576 198,061 +0.10(+1.32%)
Nov 04, 2004 7.382 7.503 7.367 7.478 200,496 +0.10(+1.30%)
Nov 03, 2004 7.379 7.394 7.347 7.382 107,959 +0.03(+0.47%)
Nov 02, 2004 7.320 7.387 7.293 7.347 167,621 +0.04(+0.57%)
Nov 01, 2004 7.145 7.305 7.084 7.305 166,809 +0.12(+1.72%)
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%)
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.