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

China Fund (NY: CHN )

11.11 -0.16 (-1.46%)
Streaming Delayed Price Updated: 2:02 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, 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%)
Nov 01, 2013 7.980 8.005 7.954 7.991 52,202 +0.02(+0.31%)
Oct 31, 2013 7.942 7.966 7.942 7.966 31,378 -0.01(-0.09%)
Oct 30, 2013 7.970 8.008 7.935 7.973 187,816 +0.03(+0.40%)
Oct 29, 2013 7.913 7.942 7.910 7.942 57,391 +0.03(+0.36%)
Oct 28, 2013 7.917 7.957 7.910 7.913 64,178 -0.02(-0.31%)
Oct 25, 2013 7.973 7.980 7.932 7.938 70,413 -0.05(-0.57%)
Oct 24, 2013 7.973 8.001 7.950 7.984 120,585 -0.02(-0.31%)
Oct 23, 2013 8.103 8.103 7.977 8.008 87,028 -0.17(-2.11%)
Oct 22, 2013 8.181 8.205 8.158 8.181 84,169 +0.02(+0.22%)
Oct 21, 2013 8.058 8.163 8.054 8.163 243,714 +0.12(+1.49%)
Oct 18, 2013 8.022 8.049 8.009 8.043 74,484 +0.07(+0.88%)
Oct 17, 2013 7.910 7.973 7.833 7.973 102,394 -0.01(-0.09%)
Oct 16, 2013 7.910 8.015 7.910 7.980 58,432 +0.00(+0.04%)
Oct 15, 2013 7.963 7.977 7.924 7.977 45,788 +0.01(+0.13%)
Oct 14, 2013 7.878 7.994 7.878 7.966 38,318 -0.01(-0.09%)
Oct 11, 2013 7.963 7.991 7.889 7.973 77,872 +0.01(+0.17%)
Oct 10, 2013 7.868 7.966 7.868 7.960 164,815 +0.11(+1.44%)
Oct 09, 2013 7.850 7.868 7.796 7.847 82,941 +0.04(+0.54%)
Oct 08, 2013 7.822 7.826 7.783 7.804 72,288 +0.03(+0.36%)
Oct 07, 2013 7.759 7.804 7.727 7.776 95,951 -0.04(-0.53%)
Oct 04, 2013 7.766 7.819 7.717 7.818 75,189 +0.05(+0.67%)
Oct 03, 2013 7.727 7.797 7.724 7.766 261,765 +0.06(+0.73%)
Oct 02, 2013 7.671 7.717 7.664 7.710 127,802 +0.03(+0.41%)
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.