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, 2007 7.650 8.185 7.564 8.008 2,399,869 +0.60(+8.12%)
Feb 27, 2007 7.830 7.850 7.283 7.406 1,966,001 -0.85(-10.27%)
Feb 26, 2007 8.239 8.320 8.234 8.254 357,565 +0.05(+0.63%)
Feb 23, 2007 8.232 8.252 8.180 8.202 305,209 -0.05(-0.66%)
Feb 22, 2007 8.281 8.340 8.254 8.256 251,229 +0.01(+0.18%)
Feb 21, 2007 8.205 8.247 8.205 8.242 217,948 +0.00(+0.00%)
Feb 20, 2007 8.170 8.252 8.165 8.242 360,406 +0.01(+0.12%)
Feb 16, 2007 8.229 8.279 8.229 8.232 232,965 +0.01(+0.15%)
Feb 15, 2007 8.210 8.252 8.210 8.220 384,758 +0.05(+0.63%)
Feb 14, 2007 8.067 8.168 8.064 8.168 480,481 +0.15(+1.81%)
Feb 13, 2007 7.811 8.025 7.811 8.022 352,390 +0.11(+1.40%)
Feb 12, 2007 7.948 8.008 7.887 7.912 453,138 +0.03(+0.44%)
Feb 09, 2007 8.010 8.042 7.823 7.877 322,661 -0.12(-1.51%)
Feb 08, 2007 7.941 8.013 7.941 7.998 310,079 -0.02(-0.24%)
Feb 07, 2007 7.921 8.045 7.914 8.017 865,300 +0.12(+1.53%)
Feb 06, 2007 7.798 7.967 7.786 7.897 607,983 +0.18(+2.40%)
Feb 05, 2007 7.798 7.867 7.638 7.712 805,232 -0.15(-1.88%)
Feb 02, 2007 7.921 7.934 7.806 7.860 803,609 -0.12(-1.54%)
Feb 01, 2007 7.993 7.995 7.909 7.983 486,630 +0.05(+0.65%)
Jan 31, 2007 7.914 7.968 7.840 7.931 1,310,938 -0.31(-3.74%)
Jan 30, 2007 8.175 8.291 8.175 8.239 311,297 +0.08(+1.03%)
Jan 29, 2007 8.197 8.224 8.111 8.155 362,841 +0.00(+0.00%)
Jan 26, 2007 8.045 8.200 8.045 8.155 407,892 +0.07(+0.91%)
Jan 25, 2007 8.385 8.426 8.050 8.082 1,304,850 -0.48(-5.64%)
Jan 24, 2007 8.340 8.564 8.259 8.564 486,630 +0.23(+2.75%)
Jan 23, 2007 8.291 8.372 8.254 8.335 412,357 +0.09(+1.08%)
Jan 22, 2007 8.382 8.402 8.192 8.247 415,603 -0.02(-0.19%)
Jan 19, 2007 8.279 8.303 8.180 8.262 393,281 -0.01(-0.11%)
Jan 18, 2007 8.340 8.390 8.207 8.271 244,329 -0.06(-0.68%)
Jan 17, 2007 8.291 8.353 8.256 8.328 246,358 +0.00(+0.00%)
Jan 16, 2007 8.266 8.377 8.254 8.328 488,659 +0.23(+2.80%)
Jan 12, 2007 8.079 8.126 8.032 8.101 267,869 +0.08(+1.05%)
Jan 11, 2007 7.774 8.057 7.774 8.017 378,670 +0.11(+1.37%)
Jan 10, 2007 7.944 8.027 7.641 7.909 604,736 -0.06(-0.71%)
Jan 09, 2007 8.054 8.054 7.897 7.966 606,359 -0.10(-1.25%)
Jan 08, 2007 8.032 8.128 7.761 8.067 713,101 +0.01(+0.12%)
Jan 05, 2007 8.197 8.239 8.008 8.057 830,396 -0.30(-3.60%)
Jan 04, 2007 8.180 8.451 8.155 8.357 554,815 -0.10(-1.22%)
Jan 03, 2007 8.624 8.870 8.427 8.461 1,388,864 +0.04(+0.47%)
Dec 29, 2006 8.402 8.562 8.274 8.422 502,052 +0.07(+0.86%)
Dec 28, 2006 8.527 8.589 8.168 8.350 755,717 -0.17(-1.97%)
Dec 27, 2006 8.537 8.791 8.390 8.518 697,273 +0.09(+1.08%)
Dec 26, 2006 7.983 8.451 7.981 8.426 538,580 +0.55(+7.04%)
Dec 22, 2006 7.983 8.040 7.761 7.872 304,803 -0.08(-1.05%)
Dec 21, 2006 8.094 8.133 7.904 7.956 524,781 -0.21(-2.59%)
Dec 20, 2006 7.963 8.254 7.872 8.168 763,428 +0.19(+2.38%)
Dec 19, 2006 7.466 7.995 7.451 7.978 1,307,691 -0.82(-9.30%)
Dec 18, 2006 8.794 8.870 8.730 8.796 856,777 +0.20(+2.32%)
Dec 15, 2006 8.611 8.616 8.550 8.596 487,441 +0.03(+0.40%)
Dec 14, 2006 8.434 8.572 8.426 8.562 524,375 +0.21(+2.51%)
Dec 13, 2006 8.431 8.451 8.328 8.353 551,162 -0.14(-1.62%)
Dec 12, 2006 8.648 8.717 8.422 8.491 717,160 -0.18(-2.07%)
Dec 11, 2006 8.574 8.769 8.574 8.670 1,086,495 +0.20(+2.39%)
Dec 08, 2006 8.082 8.486 8.032 8.468 836,890 +0.29(+3.52%)
Dec 07, 2006 8.252 8.252 8.155 8.180 183,044 -0.07(-0.87%)
Dec 06, 2006 8.242 8.355 8.227 8.252 379,076 -0.12(-1.47%)
Dec 05, 2006 8.291 8.500 8.279 8.375 492,717 +0.15(+1.77%)
Dec 04, 2006 7.946 8.269 7.946 8.229 441,579 +0.37(+4.70%)
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.