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, 2011 8.165 8.202 8.104 8.166 238,771 +0.04(+0.44%)
Feb 25, 2011 8.125 8.210 8.091 8.130 190,786 +0.07(+0.92%)
Feb 24, 2011 8.101 8.123 7.972 8.056 455,468 -0.07(-0.85%)
Feb 23, 2011 8.191 8.281 8.077 8.125 364,082 -0.08(-0.97%)
Feb 22, 2011 8.234 8.316 8.178 8.205 563,259 -0.27(-3.22%)
Feb 18, 2011 8.480 8.514 8.440 8.477 229,240 +0.02(+0.25%)
Feb 17, 2011 8.451 8.475 8.440 8.456 170,317 +0.00(+0.00%)
Feb 16, 2011 8.427 8.496 8.419 8.456 196,669 +0.04(+0.52%)
Feb 15, 2011 8.414 8.446 8.385 8.412 250,450 -0.01(-0.17%)
Feb 14, 2011 8.451 8.451 8.374 8.427 251,673 +0.07(+0.83%)
Feb 11, 2011 8.162 8.366 8.162 8.358 523,298 +0.11(+1.31%)
Feb 10, 2011 8.091 8.475 8.025 8.250 660,327 +0.08(+0.97%)
Feb 09, 2011 8.292 8.292 8.125 8.170 666,848 -0.22(-2.59%)
Feb 08, 2011 8.345 8.390 8.306 8.387 281,673 +0.02(+0.22%)
Feb 07, 2011 8.438 8.438 8.271 8.369 332,901 -0.10(-1.13%)
Feb 04, 2011 8.456 8.467 8.390 8.464 208,827 +0.02(+0.28%)
Feb 03, 2011 8.422 8.464 8.374 8.440 127,849 +0.02(+0.25%)
Feb 02, 2011 8.395 8.467 8.374 8.419 280,389 +0.04(+0.47%)
Feb 01, 2011 8.287 8.390 8.263 8.379 517,480 +0.15(+1.77%)
Jan 31, 2011 8.051 8.252 8.051 8.234 632,978 +0.29(+3.63%)
Jan 28, 2011 8.244 8.252 7.887 7.945 1,016,322 -0.32(-3.82%)
Jan 27, 2011 8.276 8.284 8.220 8.260 166,046 +0.04(+0.48%)
Jan 26, 2011 8.157 8.233 8.096 8.220 489,304 +0.09(+1.11%)
Jan 25, 2011 8.252 8.263 8.104 8.130 530,322 -0.19(-2.23%)
Jan 24, 2011 8.279 8.331 8.260 8.316 354,979 -0.03(-0.32%)
Jan 21, 2011 8.326 8.409 8.293 8.342 482,605 +0.02(+0.29%)
Jan 20, 2011 8.361 8.390 8.252 8.318 563,202 -0.14(-1.66%)
Jan 19, 2011 8.469 8.509 8.411 8.459 604,938 +0.06(+0.66%)
Jan 18, 2011 8.414 8.509 8.345 8.403 715,301 -0.13(-1.55%)
Jan 14, 2011 8.454 8.554 8.448 8.536 224,320 -0.06(-0.65%)
Jan 13, 2011 8.597 8.650 8.525 8.591 192,689 -0.06(-0.64%)
Jan 12, 2011 8.615 8.665 8.541 8.647 476,885 +0.15(+1.71%)
Jan 11, 2011 8.700 8.700 8.456 8.501 940,656 -0.08(-0.93%)
Jan 10, 2011 8.650 8.650 8.557 8.581 257,348 -0.15(-1.76%)
Jan 07, 2011 8.803 8.803 8.610 8.734 196,004 -0.06(-0.63%)
Jan 06, 2011 8.819 8.835 8.782 8.790 247,066 -0.05(-0.54%)
Jan 05, 2011 8.864 8.869 8.790 8.838 173,640 -0.05(-0.54%)
Jan 04, 2011 8.973 8.989 8.816 8.885 280,631 +0.07(+0.84%)
Jan 03, 2011 8.740 8.840 8.740 8.811 660,055 +0.20(+2.37%)
Dec 31, 2010 8.371 8.655 8.371 8.607 795,264 +0.25(+2.98%)
Dec 30, 2010 8.154 8.366 8.154 8.358 582,271 +0.13(+1.63%)
Dec 29, 2010 8.234 8.273 8.125 8.224 517,782 +0.18(+2.19%)
Dec 28, 2010 8.091 8.091 7.998 8.048 307,315 -0.07(-0.85%)
Dec 27, 2010 8.014 8.120 7.900 8.117 399,606 +0.01(+0.10%)
Dec 23, 2010 8.115 8.130 8.054 8.109 247,591 -0.03(-0.38%)
Dec 22, 2010 8.157 8.199 8.093 8.140 361,673 -0.08(-0.92%)
Dec 21, 2010 8.181 8.255 8.085 8.215 573,937 +0.17(+2.12%)
Dec 20, 2010 8.072 8.082 7.958 8.045 629,997 -0.04(-0.55%)
Dec 17, 2010 8.136 8.158 8.052 8.089 380,500 -0.09(-1.08%)
Dec 16, 2010 8.335 8.409 8.155 8.178 653,699 -0.23(-2.78%)
Dec 15, 2010 8.439 8.500 8.412 8.412 185,544 -0.08(-0.96%)
Dec 14, 2010 8.532 8.547 8.451 8.493 241,216 +0.06(+0.67%)
Dec 13, 2010 8.537 8.562 8.436 8.436 424,946 -0.01(-0.12%)
Dec 10, 2010 8.451 8.552 8.439 8.446 780,706 -0.07(-0.78%)
Dec 09, 2010 8.456 8.572 8.456 8.513 480,436 +0.00(+0.00%)
Dec 08, 2010 8.441 8.526 8.362 8.513 480,724 +0.02(+0.23%)
Dec 07, 2010 8.436 8.619 8.436 8.493 294,867 +0.07(+0.88%)
Dec 06, 2010 8.377 8.439 8.377 8.419 186,242 +0.00(+0.00%)
Dec 03, 2010 8.318 8.448 8.318 8.419 435,028 -0.01(-0.12%)
Dec 02, 2010 8.318 8.443 8.296 8.429 368,580 +0.11(+1.33%)
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.