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

China Fund (NY: CHN )

11.06 -0.21 (-1.86%)
Streaming Delayed Price Updated: 3:54 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 27, 2009 3.632 3.632 3.496 3.548 0 -0.08(-2.31%)
Feb 26, 2009 3.720 3.777 3.618 3.632 486,358 -0.06(-1.54%)
Feb 25, 2009 3.644 3.767 3.634 3.688 1,467,832 -0.07(-1.77%)
Feb 24, 2009 3.622 3.770 3.543 3.755 2,374,356 +0.14(+3.89%)
Feb 23, 2009 3.637 3.671 3.612 3.615 932,661 +0.03(+0.82%)
Feb 20, 2009 3.575 3.634 3.464 3.585 1,190,952 -0.13(-3.58%)
Feb 19, 2009 3.748 3.841 3.698 3.718 1,625,721 -0.03(-0.79%)
Feb 18, 2009 3.661 3.755 3.617 3.748 954,294 +0.09(+2.42%)
Feb 17, 2009 3.794 3.807 3.624 3.659 1,239,579 -0.32(-7.94%)
Feb 13, 2009 3.817 4.009 3.809 3.974 0 +0.16(+4.20%)
Feb 12, 2009 3.817 3.829 3.701 3.814 399,641 -0.04(-1.02%)
Feb 11, 2009 3.893 3.893 3.792 3.854 459,047 +0.06(+1.56%)
Feb 10, 2009 3.940 3.940 3.757 3.794 903,479 -0.10(-2.59%)
Feb 09, 2009 3.972 4.006 3.881 3.895 1,230,670 -0.08(-1.92%)
Feb 06, 2009 3.942 4.056 3.902 3.972 1,235,411 +0.05(+1.26%)
Feb 05, 2009 3.873 3.974 3.804 3.922 691,716 +0.01(+0.38%)
Feb 04, 2009 3.890 3.967 3.883 3.908 862,889 +0.05(+1.21%)
Feb 03, 2009 3.681 3.861 3.666 3.861 522,057 +0.23(+6.24%)
Feb 02, 2009 3.573 3.637 3.516 3.634 689,756 +0.02(+0.68%)
Jan 30, 2009 3.674 3.676 3.592 3.610 0 -0.04(-1.15%)
Jan 29, 2009 3.745 3.745 3.651 3.651 341,030 -0.12(-3.07%)
Jan 28, 2009 3.770 3.772 3.757 3.767 1,233,864 +0.02(+0.53%)
Jan 27, 2009 3.789 3.797 3.708 3.748 316,212 -0.04(-1.04%)
Jan 26, 2009 3.883 3.883 3.718 3.787 512,796 +0.00(+0.00%)
Jan 23, 2009 3.612 3.787 3.597 3.787 547,132 +0.06(+1.72%)
Jan 22, 2009 3.760 3.794 3.706 3.723 634,490 -0.18(-4.67%)
Jan 21, 2009 3.720 3.918 3.634 3.905 815,691 +0.21(+5.60%)
Jan 20, 2009 3.920 3.920 3.654 3.698 598,161 -0.24(-6.01%)
Jan 16, 2009 3.957 3.967 3.782 3.935 356,684 +0.04(+1.08%)
Jan 15, 2009 3.730 3.915 3.718 3.893 764,946 +0.13(+3.54%)
Jan 14, 2009 3.831 3.831 3.708 3.760 664,312 -0.09(-2.30%)
Jan 13, 2009 3.757 3.942 3.720 3.849 437,204 +0.03(+0.77%)
Jan 12, 2009 3.942 3.942 3.799 3.819 306,792 -0.18(-4.50%)
Jan 09, 2009 4.090 4.102 3.942 3.999 229,807 -0.08(-1.93%)
Jan 08, 2009 3.991 4.078 3.942 4.078 235,526 +0.00(+0.06%)
Jan 07, 2009 4.152 4.174 4.041 4.075 495,928 -0.14(-3.33%)
Jan 06, 2009 4.122 4.238 4.110 4.216 479,754 +0.08(+1.91%)
Jan 05, 2009 4.258 4.336 4.122 4.137 986,097 -0.11(-2.67%)
Jan 02, 2009 4.139 4.250 4.139 4.250 0 +0.17(+4.29%)
Jan 01, 2009 3.918 4.075 3.873 4.075 0 +0.00(+0.00%)
Dec 31, 2008 3.918 4.075 3.873 4.075 791,307 +0.17(+4.42%)
Dec 30, 2008 3.720 3.908 3.720 3.903 1,276,594 +0.21(+5.74%)
Dec 29, 2008 3.639 3.703 3.627 3.691 489,832 +0.06(+1.70%)
Dec 26, 2008 3.851 3.856 3.528 3.629 0 -0.17(-4.47%)
Dec 24, 2008 3.817 3.819 3.716 3.799 286,571 +0.00(+0.06%)
Dec 23, 2008 3.905 3.930 3.794 3.797 898,057 -0.16(-3.93%)
Dec 22, 2008 4.063 4.075 3.839 3.952 1,687,940 -1.42(-26.42%)
Dec 19, 2008 5.189 5.421 5.167 5.371 448,543 +0.14(+2.59%)
Dec 18, 2008 5.398 5.531 5.179 5.236 434,143 -0.14(-2.57%)
Dec 17, 2008 5.125 5.421 5.100 5.374 466,377 +0.13(+2.54%)
Dec 16, 2008 4.920 5.297 4.920 5.241 629,201 +0.33(+6.67%)
Dec 15, 2008 5.026 5.026 4.832 4.913 479,929 -0.17(-3.25%)
Dec 12, 2008 4.930 5.105 4.829 5.078 0 -0.05(-1.06%)
Dec 11, 2008 5.297 5.297 5.034 5.132 321,001 -0.17(-3.25%)
Dec 10, 2008 5.369 5.384 5.260 5.305 859,070 +0.16(+3.11%)
Dec 09, 2008 5.243 5.243 5.122 5.145 595,153 -0.13(-2.43%)
Dec 08, 2008 5.071 5.413 4.977 5.273 973,199 +0.53(+11.17%)
Dec 05, 2008 4.600 4.773 4.497 4.743 0 +0.14(+3.11%)
Dec 04, 2008 4.925 4.954 4.595 4.600 680,685 -0.39(-7.80%)
Dec 03, 2008 4.846 5.012 4.620 4.989 632,468 +0.24(+5.14%)
Dec 02, 2008 4.479 4.768 4.460 4.745 721,356 +0.26(+5.88%)
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.