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: 4:10 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, 2010 8.371 8.655 8.371 8.607 795,264 +0.25(+2.98%)
Dec 30, 2010 8.154 8.366 8.154 8.358 582,271 +0.13(+1.63%)
Dec 29, 2010 8.234 8.273 8.125 8.224 517,782 +0.18(+2.19%)
Dec 28, 2010 8.091 8.091 7.998 8.048 307,315 -0.07(-0.85%)
Dec 27, 2010 8.014 8.120 7.900 8.117 399,606 +0.01(+0.10%)
Dec 23, 2010 8.115 8.130 8.054 8.109 247,591 -0.03(-0.38%)
Dec 22, 2010 8.157 8.199 8.093 8.140 361,673 -0.08(-0.92%)
Dec 21, 2010 8.181 8.255 8.085 8.215 573,937 +0.17(+2.12%)
Dec 20, 2010 8.072 8.082 7.958 8.045 629,997 -0.04(-0.55%)
Dec 17, 2010 8.136 8.158 8.052 8.089 380,500 -0.09(-1.08%)
Dec 16, 2010 8.335 8.409 8.155 8.178 653,699 -0.23(-2.78%)
Dec 15, 2010 8.439 8.500 8.412 8.412 185,544 -0.08(-0.96%)
Dec 14, 2010 8.532 8.547 8.451 8.493 241,216 +0.06(+0.67%)
Dec 13, 2010 8.537 8.562 8.436 8.436 424,946 -0.01(-0.12%)
Dec 10, 2010 8.451 8.552 8.439 8.446 780,706 -0.07(-0.78%)
Dec 09, 2010 8.456 8.572 8.456 8.513 480,436 +0.00(+0.00%)
Dec 08, 2010 8.441 8.526 8.362 8.513 480,724 +0.02(+0.23%)
Dec 07, 2010 8.436 8.619 8.436 8.493 294,867 +0.07(+0.88%)
Dec 06, 2010 8.377 8.439 8.377 8.419 186,242 +0.00(+0.00%)
Dec 03, 2010 8.318 8.448 8.318 8.419 435,028 -0.01(-0.12%)
Dec 02, 2010 8.318 8.443 8.296 8.429 368,580 +0.11(+1.33%)
Dec 01, 2010 8.215 8.340 8.215 8.318 266,976 +0.20(+2.49%)
Nov 30, 2010 8.020 8.155 7.956 8.116 357,001 +0.01(+0.18%)
Nov 29, 2010 7.939 8.121 7.939 8.101 212,643 +0.08(+1.02%)
Nov 26, 2010 8.003 8.020 7.934 8.020 56,573 -0.02(-0.22%)
Nov 24, 2010 7.929 8.037 8.037 8.037 335,320 +0.14(+1.71%)
Nov 23, 2010 7.921 7.924 7.766 7.902 200,220 -0.12(-1.50%)
Nov 22, 2010 8.035 8.040 7.912 8.022 233,533 -0.03(-0.40%)
Nov 19, 2010 8.064 8.118 8.008 8.054 286,109 -0.09(-1.15%)
Nov 18, 2010 8.047 8.197 8.047 8.148 485,615 +0.19(+2.38%)
Nov 17, 2010 7.724 8.000 7.722 7.958 649,032 +0.17(+2.15%)
Nov 16, 2010 8.104 8.104 7.692 7.791 1,472,151 -0.45(-5.47%)
Nov 15, 2010 8.279 8.313 8.205 8.242 320,623 -0.10(-1.15%)
Nov 12, 2010 8.495 8.495 8.306 8.338 535,215 -0.29(-3.31%)
Nov 11, 2010 8.503 8.663 8.459 8.624 444,988 +0.04(+0.52%)
Nov 10, 2010 8.579 8.624 8.459 8.579 653,736 -0.01(-0.17%)
Nov 09, 2010 8.702 8.702 8.567 8.594 1,042,885 -0.09(-0.99%)
Nov 08, 2010 8.577 8.705 8.550 8.680 974,157 +0.13(+1.50%)
Nov 05, 2010 8.596 8.599 8.528 8.552 451,689 -0.00(-0.03%)
Nov 04, 2010 8.505 8.555 8.441 8.555 944,569 +0.15(+1.76%)
Nov 03, 2010 8.316 8.407 8.293 8.407 868,364 +0.12(+1.46%)
Nov 02, 2010 8.461 8.461 8.276 8.286 1,467,621 -0.06(-0.76%)
Nov 01, 2010 8.426 8.426 8.298 8.349 781,842 +0.11(+1.30%)
Oct 29, 2010 8.256 8.274 8.158 8.242 1,170,554 +0.01(+0.15%)
Oct 28, 2010 8.247 8.276 8.180 8.229 433,819 +0.00(+0.03%)
Oct 27, 2010 8.417 8.488 8.136 8.227 2,163,027 -0.19(-2.25%)
Oct 25, 2010 8.345 8.429 8.321 8.417 1,079,023 +0.15(+1.82%)
Oct 22, 2010 8.261 8.321 8.200 8.266 716,283 +0.05(+0.57%)
Oct 21, 2010 8.279 8.321 8.187 8.220 733,496 +0.01(+0.15%)
Oct 20, 2010 7.946 8.252 7.921 8.207 658,874 +0.30(+3.74%)
Oct 19, 2010 8.205 8.205 7.823 7.912 1,078,967 -0.34(-4.15%)
Oct 18, 2010 8.343 8.343 8.234 8.254 434,436 -0.10(-1.15%)
Oct 15, 2010 8.550 8.555 8.328 8.350 868,425 -0.11(-1.34%)
Oct 14, 2010 8.456 8.483 8.429 8.463 785,418 +0.05(+0.64%)
Oct 13, 2010 8.419 8.439 8.385 8.409 696,554 +0.09(+1.10%)
Oct 12, 2010 8.360 8.389 8.303 8.318 819,328 -0.04(-0.50%)
Oct 11, 2010 8.377 8.390 8.333 8.360 856,643 +0.04(+0.45%)
Oct 08, 2010 8.322 8.345 8.286 8.322 548,414 +0.04(+0.53%)
Oct 07, 2010 8.281 8.291 8.205 8.279 603,685 +0.05(+0.66%)
Oct 06, 2010 8.254 8.256 8.195 8.224 556,682 +0.01(+0.15%)
Oct 05, 2010 8.116 8.217 8.111 8.212 534,879 +0.10(+1.28%)
Oct 04, 2010 8.126 8.192 8.062 8.109 660,116 -0.02(-0.21%)
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.