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

China Fund (NY: CHN )

11.03 -0.24 (-2.13%)
Streaming Delayed Price Updated: 2:51 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 (%)
Feb 28, 2006 7.345 7.379 7.209 7.264 280,451 -0.08(-1.11%)
Feb 27, 2006 7.392 7.404 7.345 7.345 253,664 -0.03(-0.37%)
Feb 24, 2006 7.387 7.392 7.372 7.372 272,740 -0.00(-0.03%)
Feb 23, 2006 7.377 7.389 7.369 7.374 152,198 -0.01(-0.13%)
Feb 22, 2006 7.377 7.397 7.369 7.384 235,400 +0.00(+0.07%)
Feb 21, 2006 7.392 7.404 7.357 7.379 383,134 -0.01(-0.20%)
Feb 17, 2006 7.389 7.397 7.362 7.394 221,601 +0.03(+0.37%)
Feb 16, 2006 7.315 7.372 7.296 7.367 148,951 +0.05(+0.71%)
Feb 15, 2006 7.441 7.451 7.249 7.315 382,323 -0.08(-1.03%)
Feb 14, 2006 7.084 7.426 7.047 7.392 687,938 +0.45(+6.42%)
Feb 13, 2006 7.145 7.177 6.899 6.946 802,391 -0.27(-3.79%)
Feb 10, 2006 7.539 7.544 7.145 7.219 476,889 -0.21(-2.79%)
Feb 09, 2006 7.490 7.537 7.416 7.426 293,033 -0.03(-0.36%)
Feb 08, 2006 7.355 7.490 7.293 7.453 234,994 -0.01(-0.20%)
Feb 07, 2006 7.515 7.673 7.468 7.468 592,966 -0.05(-0.62%)
Feb 06, 2006 7.342 7.515 7.311 7.515 496,370 +0.23(+3.18%)
Feb 03, 2006 7.288 7.305 7.195 7.283 240,676 +0.04(+0.61%)
Feb 02, 2006 7.337 7.342 7.195 7.239 184,667 -0.09(-1.18%)
Feb 01, 2006 7.231 7.342 7.199 7.325 217,136 +0.13(+1.82%)
Jan 31, 2006 7.387 7.402 7.158 7.195 476,483 -0.13(-1.82%)
Jan 30, 2006 7.256 7.392 7.224 7.328 662,368 +0.08(+1.05%)
Jan 27, 2006 7.047 7.293 7.047 7.251 568,614 +0.21(+2.97%)
Jan 26, 2006 7.318 7.387 7.037 7.042 726,495 -0.28(-3.77%)
Jan 25, 2006 7.392 7.527 7.293 7.318 503,676 -0.12(-1.62%)
Jan 24, 2006 7.305 7.438 7.207 7.438 577,543 +0.19(+2.66%)
Jan 23, 2006 7.177 7.318 7.150 7.246 367,306 +0.02(+0.27%)
Jan 20, 2006 7.488 7.503 7.207 7.227 907,510 -0.26(-3.49%)
Jan 19, 2006 7.130 7.576 7.130 7.488 1,703,002 +0.40(+5.63%)
Jan 18, 2006 6.948 7.093 6.914 7.089 505,299 -0.05(-0.69%)
Jan 17, 2006 7.022 7.140 6.901 7.138 578,760 +0.11(+1.54%)
Jan 13, 2006 6.837 7.039 6.788 7.029 564,149 +0.06(+0.81%)
Jan 12, 2006 7.293 7.441 6.924 6.973 1,966,813 -0.21(-2.92%)
Jan 11, 2006 7.094 7.207 7.015 7.182 913,192 +0.16(+2.28%)
Jan 10, 2006 7.022 7.022 6.763 7.022 1,306,879 -0.00(-0.07%)
Jan 09, 2006 6.798 7.034 6.776 7.027 2,162,845 +0.31(+4.58%)
Jan 06, 2006 6.554 6.768 6.554 6.719 1,755,358 +0.24(+3.73%)
Jan 05, 2006 6.453 6.505 6.396 6.478 1,265,887 +0.10(+1.54%)
Jan 04, 2006 6.061 6.391 6.061 6.379 1,235,853 +0.28(+4.52%)
Jan 03, 2006 5.741 6.110 5.741 6.103 829,178 +0.39(+6.86%)
Dec 30, 2005 5.802 5.864 5.682 5.711 476,077 -0.07(-1.28%)
Dec 29, 2005 5.852 5.852 5.768 5.785 410,327 +0.06(+1.03%)
Dec 28, 2005 5.563 5.736 5.563 5.726 409,516 +0.16(+2.92%)
Dec 27, 2005 5.559 5.608 5.551 5.563 229,312 -0.02(-0.36%)
Dec 23, 2005 5.640 5.640 5.556 5.584 478,918 -0.02(-0.43%)
Dec 22, 2005 5.630 5.655 5.544 5.608 691,996 -0.11(-1.85%)
Dec 21, 2005 5.793 5.793 5.684 5.714 372,988 -0.08(-1.36%)
Dec 20, 2005 5.790 5.839 5.778 5.793 513,417 +0.03(+0.47%)
Dec 19, 2005 5.741 5.862 5.741 5.765 364,871 -0.60(-9.48%)
Dec 16, 2005 6.406 6.406 6.369 6.369 304,397 -0.03(-0.46%)
Dec 15, 2005 6.455 6.467 6.394 6.399 308,456 -0.03(-0.50%)
Dec 14, 2005 6.468 6.517 6.418 6.431 252,852 -0.07(-1.14%)
Dec 13, 2005 6.492 6.549 6.482 6.505 324,284 -0.01(-0.19%)
Dec 12, 2005 6.394 6.524 6.394 6.517 458,625 +0.10(+1.61%)
Dec 09, 2005 6.369 6.418 6.369 6.413 448,073 +0.06(+0.93%)
Dec 08, 2005 6.406 6.428 6.354 6.354 194,408 -0.04(-0.62%)
Dec 07, 2005 6.409 6.428 6.369 6.394 227,689 -0.01(-0.19%)
Dec 06, 2005 6.423 6.428 6.399 6.406 386,787 +0.01(+0.12%)
Dec 05, 2005 6.381 6.430 6.357 6.399 545,886 +0.04(+0.66%)
Dec 02, 2005 6.308 6.406 6.308 6.357 480,136 +0.09(+1.42%)
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.