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

China Fund (NY: CHN )

11.10 -0.17 (-1.51%)
Streaming Delayed Price Updated: 1:16 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 29, 2008 8.232 8.362 8.022 8.106 301,150 -0.30(-3.52%)
Feb 28, 2008 8.508 8.532 8.392 8.402 214,295 -0.16(-1.81%)
Feb 27, 2008 8.323 8.670 8.323 8.557 948,189 +0.12(+1.43%)
Feb 26, 2008 8.353 8.436 8.291 8.436 314,203 +0.01(+0.18%)
Feb 25, 2008 8.131 8.446 8.072 8.422 539,611 +0.15(+1.82%)
Feb 22, 2008 7.897 8.271 7.897 8.271 633,747 +0.19(+2.41%)
Feb 21, 2008 8.217 8.279 8.054 8.077 176,956 -0.21(-2.53%)
Feb 20, 2008 8.202 8.286 8.141 8.286 175,515 +0.00(+0.06%)
Feb 19, 2008 8.298 8.339 8.266 8.281 386,657 +0.06(+0.70%)
Feb 18, 2008 8.158 8.244 8.128 8.224 0 +0.00(+0.00%)
Feb 15, 2008 8.158 8.244 8.128 8.224 174,935 +0.10(+1.27%)
Feb 14, 2008 8.377 8.377 8.116 8.121 621,766 -0.15(-1.85%)
Feb 13, 2008 8.136 8.291 8.035 8.274 475,671 +0.15(+1.85%)
Feb 12, 2008 8.077 8.155 8.015 8.123 354,594 +0.19(+2.45%)
Feb 11, 2008 8.032 8.047 7.786 7.929 350,665 -0.16(-1.95%)
Feb 08, 2008 8.086 8.197 8.027 8.086 292,891 -0.11(-1.29%)
Feb 07, 2008 8.008 8.202 7.825 8.192 461,872 +0.27(+3.42%)
Feb 06, 2008 8.148 8.178 7.921 7.921 693,620 -0.10(-1.23%)
Feb 05, 2008 8.050 8.293 7.815 8.020 1,275,782 -0.09(-1.12%)
Feb 04, 2008 8.289 8.404 7.995 8.111 1,082,153 -0.02(-0.21%)
Feb 01, 2008 7.990 8.155 7.897 8.128 585,510 +0.19(+2.36%)
Jan 31, 2008 7.638 8.015 7.618 7.941 473,147 +0.10(+1.26%)
Jan 30, 2008 8.069 8.121 7.786 7.843 670,709 -0.34(-4.18%)
Jan 29, 2008 8.082 8.325 7.939 8.185 671,784 +0.07(+0.88%)
Jan 28, 2008 8.062 8.114 7.862 8.114 731,467 -0.24(-2.89%)
Jan 25, 2008 8.510 8.560 8.143 8.355 610,012 +0.09(+1.10%)
Jan 24, 2008 8.436 8.436 8.126 8.264 641,158 -0.10(-1.24%)
Jan 23, 2008 7.714 8.367 7.429 8.367 935,705 +0.30(+3.76%)
Jan 22, 2008 7.884 8.227 7.397 8.064 843,253 -0.45(-5.30%)
Jan 21, 2008 8.557 8.579 8.306 8.515 0 +0.00(+0.00%)
Jan 18, 2008 8.557 8.579 8.306 8.515 441,863 +0.34(+4.16%)
Jan 17, 2008 8.569 8.604 8.175 8.175 608,380 -0.29(-3.43%)
Jan 16, 2008 8.685 8.771 8.377 8.466 640,452 -0.31(-3.48%)
Jan 15, 2008 9.151 9.151 8.747 8.771 435,316 -0.52(-5.60%)
Jan 14, 2008 9.309 9.353 9.193 9.291 264,014 -0.02(-0.21%)
Jan 11, 2008 9.387 9.387 9.215 9.311 349,042 -0.16(-1.67%)
Jan 10, 2008 9.193 9.483 9.136 9.469 342,361 +0.05(+0.50%)
Jan 09, 2008 9.609 9.609 9.240 9.422 445,162 +0.28(+3.07%)
Jan 08, 2008 9.240 9.456 9.131 9.141 535,739 -0.08(-0.83%)
Jan 07, 2008 9.286 9.508 9.057 9.217 456,027 +0.20(+2.24%)
Jan 04, 2008 9.242 9.249 8.969 9.015 328,749 -0.27(-2.89%)
Jan 03, 2008 9.038 9.341 8.927 9.284 411,821 +0.34(+3.86%)
Jan 02, 2008 9.437 9.503 8.688 8.939 1,265,481 -0.43(-4.58%)
Jan 01, 2008 9.333 9.387 9.244 9.368 0 +0.00(+0.00%)
Dec 31, 2007 9.333 9.387 9.244 9.368 215,233 +0.13(+1.39%)
Dec 28, 2007 9.203 9.326 9.183 9.240 160,721 +0.12(+1.35%)
Dec 27, 2007 9.323 9.382 9.116 9.116 322,255 -0.27(-2.89%)
Dec 26, 2007 9.417 9.498 9.363 9.387 252,041 +0.04(+0.42%)
Dec 24, 2007 9.240 9.350 9.210 9.348 181,420 +0.18(+1.99%)
Dec 21, 2007 9.060 9.166 9.042 9.166 322,661 +0.31(+3.53%)
Dec 20, 2007 8.776 8.924 8.722 8.853 528,624 +0.13(+1.50%)
Dec 19, 2007 8.547 8.843 8.547 8.722 870,982 -2.71(-23.67%)
Dec 18, 2007 11.46 11.53 11.27 11.43 1,045,909 +0.22(+1.93%)
Dec 17, 2007 11.87 11.87 11.13 11.21 654,657 -0.88(-7.28%)
Dec 14, 2007 11.84 12.25 11.84 12.09 378,366 +0.01(+0.12%)
Dec 13, 2007 12.26 12.26 11.97 12.08 487,441 -0.29(-2.35%)
Dec 12, 2007 12.50 12.55 12.27 12.37 342,946 +0.11(+0.90%)
Dec 11, 2007 12.51 12.51 12.20 12.26 531,274 -0.24(-1.89%)
Dec 10, 2007 12.57 12.57 12.34 12.49 615,288 +0.05(+0.40%)
Dec 07, 2007 12.12 12.69 12.05 12.44 1,493,170 +0.28(+2.33%)
Dec 06, 2007 12.10 12.20 12.02 12.16 258,129 +0.06(+0.53%)
Dec 05, 2007 11.96 12.12 11.93 12.10 364,059 +0.35(+2.96%)
Dec 04, 2007 11.89 11.89 11.66 11.75 255,287 -0.04(-0.33%)
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.