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

China Fund (NY: CHN )

11.05 -0.22 (-1.95%)
Streaming Delayed Price Updated: 2:32 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, 2012 7.087 7.087 6.980 7.044 540,599 -0.02(-0.34%)
Feb 28, 2012 6.992 7.068 6.968 7.068 337,715 +0.12(+1.66%)
Feb 27, 2012 6.932 6.956 6.907 6.953 140,782 -0.02(-0.26%)
Feb 24, 2012 6.956 6.995 6.956 6.971 195,914 +0.03(+0.39%)
Feb 23, 2012 6.953 6.953 6.916 6.944 58,852 +0.01(+0.13%)
Feb 22, 2012 6.938 6.953 6.868 6.935 346,662 +0.00(+0.04%)
Feb 21, 2012 6.947 7.011 6.932 6.932 207,814 -0.06(-0.91%)
Feb 17, 2012 7.068 7.068 6.959 6.995 278,120 -0.05(-0.65%)
Feb 16, 2012 7.023 7.053 6.983 7.041 182,217 -0.02(-0.30%)
Feb 15, 2012 7.138 7.190 7.044 7.062 438,733 -0.04(-0.56%)
Feb 14, 2012 7.071 7.102 7.032 7.102 156,074 +0.03(+0.45%)
Feb 13, 2012 6.983 7.087 6.965 7.070 309,898 +0.13(+1.86%)
Feb 10, 2012 6.916 7.005 6.913 6.941 152,376 -0.08(-1.17%)
Feb 09, 2012 7.001 7.041 6.986 7.023 230,320 +0.02(+0.26%)
Feb 08, 2012 6.971 7.008 6.947 7.005 166,734 +0.08(+1.19%)
Feb 07, 2012 6.597 6.971 6.597 6.922 149,261 -0.02(-0.26%)
Feb 06, 2012 6.895 7.041 6.895 6.941 345,695 +0.01(+0.18%)
Feb 03, 2012 6.910 7.008 6.910 6.929 323,071 +0.03(+0.49%)
Feb 02, 2012 6.786 6.898 6.774 6.895 346,096 +0.15(+2.16%)
Feb 01, 2012 6.761 6.798 6.688 6.749 482,415 +0.06(+0.91%)
Jan 31, 2012 6.640 6.692 6.585 6.688 157,837 +0.09(+1.38%)
Jan 30, 2012 6.606 6.609 6.536 6.597 231,076 -0.05(-0.69%)
Jan 27, 2012 6.600 6.646 6.588 6.643 118,895 +0.02(+0.32%)
Jan 26, 2012 6.719 6.770 6.576 6.621 203,900 -0.02(-0.32%)
Jan 25, 2012 6.545 6.658 6.545 6.643 229,622 +0.05(+0.83%)
Jan 24, 2012 6.643 6.643 6.573 6.588 165,481 -0.05(-0.78%)
Jan 23, 2012 6.673 6.731 6.603 6.640 296,379 +0.05(+0.78%)
Jan 20, 2012 6.594 6.609 6.536 6.588 164,323 -0.03(-0.51%)
Jan 19, 2012 6.612 6.634 6.588 6.621 228,191 +0.08(+1.21%)
Jan 18, 2012 6.512 6.570 6.501 6.542 132,236 +0.04(+0.65%)
Jan 17, 2012 6.545 6.609 6.479 6.500 395,262 +0.05(+0.71%)
Jan 13, 2012 6.512 6.512 6.427 6.454 155,906 -0.07(-1.07%)
Jan 12, 2012 6.518 6.533 6.476 6.524 91,919 +0.05(+0.75%)
Jan 11, 2012 6.469 6.494 6.421 6.476 158,060 +0.02(+0.33%)
Jan 10, 2012 6.448 6.473 6.412 6.454 148,284 +0.10(+1.63%)
Jan 09, 2012 6.369 6.381 6.312 6.351 122,299 +0.07(+1.11%)
Jan 06, 2012 6.351 6.351 6.266 6.281 88,090 -0.08(-1.29%)
Jan 05, 2012 6.348 6.405 6.263 6.363 118,990 -0.04(-0.66%)
Jan 04, 2012 6.378 6.433 6.266 6.406 207,061 +0.17(+2.73%)
Dec 30, 2011 6.181 6.241 6.126 6.235 1,095,649 +0.11(+1.74%)
Dec 29, 2011 6.135 6.226 6.080 6.129 837,406 +0.02(+0.30%)
Dec 28, 2011 6.120 6.123 6.023 6.111 269,883 -0.05(-0.79%)
Dec 27, 2011 6.199 6.199 6.071 6.159 343,879 -0.05(-0.83%)
Dec 23, 2011 6.205 6.211 6.108 6.211 241,421 +0.09(+1.39%)
Dec 21, 2011 6.080 6.146 6.004 6.126 911,711 -0.03(-0.51%)
Dec 20, 2011 6.097 6.160 6.097 6.157 718,393 +0.11(+1.84%)
Dec 19, 2011 6.192 6.192 6.028 6.046 219,861 -0.16(-2.52%)
Dec 16, 2011 6.269 6.274 6.141 6.202 221,949 +0.01(+0.13%)
Dec 15, 2011 6.343 6.351 6.187 6.194 182,679 -0.14(-2.13%)
Dec 14, 2011 6.359 6.383 6.287 6.330 209,458 -0.08(-1.20%)
Dec 13, 2011 6.473 6.504 6.406 6.406 131,089 -0.06(-0.94%)
Dec 12, 2011 6.523 6.552 6.420 6.467 167,118 -0.12(-1.77%)
Dec 09, 2011 6.528 6.669 6.528 6.584 221,583 +0.11(+1.72%)
Dec 08, 2011 6.507 6.547 6.446 6.473 155,402 -0.10(-1.50%)
Dec 07, 2011 6.610 6.610 6.549 6.571 170,675 -0.06(-0.95%)
Dec 06, 2011 6.661 6.676 6.568 6.634 113,617 -0.05(-0.79%)
Dec 05, 2011 6.695 6.703 6.629 6.687 317,076 +0.07(+1.08%)
Dec 02, 2011 6.690 6.716 6.613 6.616 253,274 -0.05(-0.72%)
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.