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 (%)
Feb 28, 2005 8.306 8.316 8.180 8.215 174,521 -0.06(-0.71%)
Feb 25, 2005 8.229 8.303 8.217 8.274 199,278 +0.11(+1.30%)
Feb 24, 2005 7.946 8.168 7.850 8.168 411,951 +0.30(+3.76%)
Feb 23, 2005 7.909 7.946 7.860 7.872 102,277 -0.01(-0.19%)
Feb 22, 2005 8.032 8.032 7.884 7.887 184,667 -0.08(-1.05%)
Feb 18, 2005 8.027 8.131 7.971 7.971 77,925 +0.00(+0.06%)
Feb 17, 2005 8.289 8.291 7.958 7.966 161,533 -0.26(-3.17%)
Feb 16, 2005 8.104 8.279 8.104 8.227 312,514 +0.14(+1.74%)
Feb 15, 2005 8.106 8.126 8.057 8.086 132,311 +0.07(+0.83%)
Feb 14, 2005 7.855 8.069 7.855 8.020 148,545 +0.21(+2.75%)
Feb 11, 2005 7.724 7.860 7.643 7.806 101,059 +0.08(+1.05%)
Feb 10, 2005 7.958 7.958 7.700 7.724 239,865 -0.29(-3.57%)
Feb 09, 2005 8.163 8.229 8.010 8.010 185,479 -0.15(-1.87%)
Feb 08, 2005 8.136 8.229 8.131 8.163 161,533 +0.05(+0.67%)
Feb 07, 2005 8.136 8.254 8.106 8.109 239,053 +0.03(+0.34%)
Feb 04, 2005 7.958 8.082 7.958 8.082 164,374 +0.16(+2.02%)
Feb 03, 2005 7.875 7.958 7.835 7.921 243,923 -0.04(-0.46%)
Feb 02, 2005 7.774 7.983 7.774 7.958 215,919 +0.19(+2.44%)
Feb 01, 2005 7.744 7.798 7.687 7.769 163,157 +0.06(+0.80%)
Jan 31, 2005 7.429 7.737 7.429 7.707 227,689 +0.30(+4.09%)
Jan 28, 2005 7.355 7.416 7.347 7.404 121,758 +0.04(+0.50%)
Jan 27, 2005 7.342 7.392 7.320 7.367 92,536 +0.00(+0.00%)
Jan 26, 2005 7.330 7.392 7.305 7.367 133,529 +0.07(+0.98%)
Jan 25, 2005 7.576 7.643 7.293 7.296 559,279 -0.24(-3.24%)
Jan 24, 2005 7.700 7.700 7.515 7.539 164,374 -0.12(-1.54%)
Jan 21, 2005 7.695 7.695 7.618 7.658 134,340 +0.01(+0.10%)
Jan 20, 2005 7.638 7.685 7.613 7.650 110,800 -0.01(-0.10%)
Jan 19, 2005 7.658 7.687 7.638 7.658 74,678 -0.02(-0.32%)
Jan 18, 2005 7.641 7.712 7.638 7.682 189,132 +0.04(+0.48%)
Jan 14, 2005 7.811 7.811 7.638 7.645 140,428 -0.15(-1.93%)
Jan 13, 2005 7.670 7.835 7.670 7.796 87,260 +0.13(+1.64%)
Jan 12, 2005 7.761 7.828 7.638 7.670 201,714 -0.19(-2.41%)
Jan 11, 2005 7.983 7.995 7.835 7.860 175,738 -0.15(-1.85%)
Jan 10, 2005 7.712 8.008 7.663 8.008 586,066 +0.42(+5.52%)
Jan 07, 2005 7.675 7.687 7.539 7.589 204,149 -0.04(-0.58%)
Jan 06, 2005 7.515 7.633 7.495 7.633 183,044 -0.01(-0.10%)
Jan 05, 2005 7.872 7.882 7.638 7.641 243,112 -0.27(-3.43%)
Jan 04, 2005 8.168 8.205 7.912 7.912 224,036 -0.19(-2.40%)
Jan 03, 2005 8.013 8.155 8.008 8.106 196,437 +0.05(+0.61%)
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%)
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.