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 (%)
Dec 31, 2014 8.968 9.007 9.007 9.007 129,327 +0.09(+1.05%)
Dec 30, 2014 8.770 8.988 8.755 8.913 162,417 +0.14(+1.58%)
Dec 29, 2014 8.904 8.904 8.765 8.775 398,752 -0.13(-1.44%)
Dec 26, 2014 8.909 8.947 8.874 8.904 114,884 +0.15(+1.70%)
Dec 24, 2014 8.647 8.754 8.754 8.754 71,241 +0.04(+0.44%)
Dec 23, 2014 8.874 8.874 8.701 8.716 137,086 -0.19(-2.16%)
Dec 22, 2014 8.795 9.151 8.780 8.909 289,701 +0.03(+0.39%)
Dec 19, 2014 9.017 9.017 8.829 8.874 136,975 -0.09(-0.99%)
Dec 18, 2014 9.017 9.081 8.844 8.963 318,017 +0.03(+0.30%)
Dec 17, 2014 8.809 8.947 8.588 8.936 229,773 +0.02(+0.28%)
Dec 16, 2014 8.887 8.968 8.883 8.911 324,233 -0.10(-1.09%)
Dec 15, 2014 8.989 9.111 8.915 9.009 146,920 +0.09(+1.06%)
Dec 12, 2014 8.952 8.993 8.883 8.915 68,063 -0.12(-1.31%)
Dec 11, 2014 9.103 9.107 9.030 9.034 86,635 -0.04(-0.45%)
Dec 10, 2014 9.095 9.161 9.050 9.075 170,265 +0.02(+0.23%)
Dec 09, 2014 8.997 9.081 8.912 9.054 218,329 -0.11(-1.20%)
Dec 08, 2014 9.128 9.271 9.058 9.165 145,898 +0.03(+0.36%)
Dec 05, 2014 9.144 9.148 9.107 9.132 91,310 +0.02(+0.17%)
Dec 04, 2014 9.046 9.145 9.030 9.117 160,139 +0.23(+2.59%)
Dec 03, 2014 8.878 8.911 8.857 8.887 69,352 -0.03(-0.32%)
Dec 02, 2014 8.858 8.972 8.858 8.915 79,267 +0.14(+1.58%)
Dec 01, 2014 8.878 8.878 8.727 8.776 218,214 -0.19(-2.10%)
Nov 28, 2014 8.989 8.989 8.932 8.964 27,470 -0.05(-0.54%)
Nov 26, 2014 8.972 9.013 9.013 9.013 109,547 +0.11(+1.29%)
Nov 25, 2014 8.911 8.919 8.878 8.899 73,303 -0.03(-0.34%)
Nov 24, 2014 8.858 8.936 8.842 8.930 78,808 +0.02(+0.25%)
Nov 21, 2014 8.842 8.915 8.842 8.907 78,106 +0.20(+2.25%)
Nov 20, 2014 8.678 8.739 8.670 8.711 58,632 +0.04(+0.52%)
Nov 19, 2014 8.715 8.731 8.662 8.666 84,297 -0.05(-0.61%)
Nov 18, 2014 8.768 8.768 8.687 8.719 59,424 -0.09(-1.07%)
Nov 17, 2014 8.817 8.829 8.776 8.813 45,293 -0.09(-1.06%)
Nov 14, 2014 8.850 8.907 8.821 8.907 90,716 +0.09(+0.97%)
Nov 13, 2014 8.805 8.838 8.793 8.821 69,697 +0.04(+0.47%)
Nov 12, 2014 8.727 8.784 8.711 8.780 63,271 +0.01(+0.14%)
Nov 11, 2014 8.719 8.768 8.719 8.768 20,100 +0.04(+0.42%)
Nov 10, 2014 8.727 8.768 8.617 8.731 76,688 +0.05(+0.57%)
Nov 07, 2014 8.637 8.703 8.637 8.682 21,354 -0.00(-0.05%)
Nov 06, 2014 8.694 8.694 8.658 8.686 38,696 -0.05(-0.56%)
Nov 05, 2014 8.703 8.735 8.690 8.735 33,174 -0.01(-0.09%)
Nov 04, 2014 8.760 8.772 8.690 8.743 55,279 +0.00(+0.05%)
Nov 03, 2014 8.739 8.788 8.715 8.739 34,923 -0.03(-0.33%)
Oct 31, 2014 8.731 8.801 8.727 8.768 143,600 +0.10(+1.13%)
Oct 30, 2014 8.596 8.719 8.596 8.670 34,818 +0.02(+0.19%)
Oct 29, 2014 8.698 8.707 8.646 8.653 71,528 +0.02(+0.28%)
Oct 28, 2014 8.572 8.641 8.559 8.629 66,762 +0.13(+1.54%)
Oct 27, 2014 8.506 8.584 8.584 8.498 28,440 -0.09(-1.00%)
Oct 24, 2014 8.551 8.621 8.546 8.584 29,357 -0.00(-0.05%)
Oct 23, 2014 8.559 8.608 8.559 8.588 93,927 +0.04(+0.53%)
Oct 22, 2014 8.547 8.580 8.523 8.543 48,237 +0.00(+0.05%)
Oct 21, 2014 8.486 8.568 8.486 8.539 34,245 +0.07(+0.87%)
Oct 20, 2014 8.465 8.482 8.437 8.465 54,546 +0.04(+0.49%)
Oct 17, 2014 8.384 8.539 8.384 8.424 100,715 +0.06(+0.68%)
Oct 16, 2014 8.285 8.433 8.281 8.367 29,022 -0.00(-0.02%)
Oct 15, 2014 8.281 8.373 8.277 8.369 111,173 -0.02(-0.22%)
Oct 14, 2014 8.347 8.429 8.302 8.388 167,421 -0.02(-0.24%)
Oct 13, 2014 8.539 8.555 8.408 8.408 76,184 -0.08(-0.92%)
Oct 10, 2014 8.543 8.551 8.486 8.486 91,330 -0.08(-0.91%)
Oct 09, 2014 8.703 8.703 8.547 8.564 81,593 -0.13(-1.46%)
Oct 08, 2014 8.531 8.690 8.531 8.690 116,743 +0.14(+1.63%)
Oct 07, 2014 8.613 8.613 8.539 8.551 41,437 -0.04(-0.48%)
Oct 06, 2014 8.543 8.621 8.543 8.592 102,304 +0.07(+0.86%)
Oct 03, 2014 8.551 8.551 8.490 8.518 121,098 +0.07(+0.77%)
Oct 02, 2014 8.420 8.469 8.359 8.453 78,238 +0.00(+0.05%)
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.