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 28, 2013 7.544 7.576 7.537 7.544 94,626 +0.04(+0.47%)
Feb 27, 2013 7.414 7.534 7.414 7.509 160,446 +0.06(+0.85%)
Feb 26, 2013 7.446 7.460 7.400 7.446 190,507 +0.03(+0.38%)
Feb 25, 2013 7.453 7.488 7.411 7.418 625,735 -0.01(-0.19%)
Feb 22, 2013 7.425 7.474 7.421 7.432 332,958 -0.01(-0.14%)
Feb 21, 2013 7.572 7.593 7.418 7.442 573,091 -0.22(-2.85%)
Feb 20, 2013 7.826 7.854 7.647 7.660 352,369 -0.14(-1.85%)
Feb 19, 2013 7.917 7.949 7.801 7.804 695,605 -0.18(-2.20%)
Feb 15, 2013 7.991 8.008 7.952 7.980 54,757 +0.01(+0.18%)
Feb 14, 2013 7.977 8.005 7.956 7.966 75,121 +0.01(+0.13%)
Feb 13, 2013 7.959 7.980 7.956 7.956 46,053 +0.00(+0.04%)
Feb 12, 2013 7.906 7.964 7.906 7.952 42,818 -0.01(-0.09%)
Feb 11, 2013 7.963 7.970 7.945 7.959 38,244 -0.01(-0.18%)
Feb 08, 2013 7.966 7.991 7.951 7.973 152,043 +0.04(+0.44%)
Feb 07, 2013 7.956 7.956 7.920 7.938 197,169 -0.05(-0.62%)
Feb 06, 2013 7.987 8.005 7.949 7.987 233,963 +0.07(+0.84%)
Feb 04, 2013 7.927 7.945 7.903 7.920 522,649 -0.04(-0.44%)
Feb 01, 2013 7.920 7.970 7.903 7.956 181,131 +0.06(+0.71%)
Jan 31, 2013 7.910 7.913 7.868 7.899 116,961 -0.03(-0.35%)
Jan 30, 2013 7.994 8.015 7.910 7.927 317,598 +0.01(+0.09%)
Jan 29, 2013 7.892 7.924 7.892 7.920 533,034 +0.06(+0.81%)
Jan 28, 2013 7.931 7.942 7.822 7.857 238,798 -0.05(-0.58%)
Jan 25, 2013 7.984 7.984 7.871 7.903 226,112 -0.07(-0.93%)
Jan 24, 2013 7.956 8.051 7.952 7.977 266,345 -0.00(-0.04%)
Jan 23, 2013 7.917 7.987 7.896 7.980 307,662 +0.09(+1.20%)
Jan 22, 2013 7.808 7.885 7.776 7.885 282,872 +0.15(+1.91%)
Jan 18, 2013 7.717 7.738 7.681 7.738 196,665 +0.05(+0.64%)
Jan 17, 2013 7.695 7.699 7.681 7.688 184,593 +0.01(+0.14%)
Jan 16, 2013 7.713 7.713 7.678 7.678 260,579 -0.06(-0.73%)
Jan 15, 2013 7.773 7.787 7.727 7.734 211,693 -0.04(-0.45%)
Jan 14, 2013 7.755 7.808 7.738 7.769 397,265 +0.05(+0.68%)
Jan 11, 2013 7.734 7.736 7.706 7.717 162,050 -0.07(-0.90%)
Jan 10, 2013 7.734 7.787 7.734 7.787 130,715 +0.07(+0.87%)
Jan 09, 2013 7.674 7.727 7.674 7.720 223,446 +0.06(+0.83%)
Jan 08, 2013 7.667 7.678 7.590 7.657 256,727 -0.04(-0.46%)
Jan 07, 2013 7.695 7.706 7.685 7.692 171,224 +0.01(+0.14%)
Jan 04, 2013 7.699 7.734 7.671 7.681 163,996 -0.04(-0.50%)
Jan 03, 2013 7.713 7.724 7.692 7.720 212,728 +0.01(+0.09%)
Jan 02, 2013 7.667 7.724 7.667 7.713 286,453 +0.18(+2.38%)
Dec 31, 2012 7.428 7.646 7.393 7.534 1,797,670 +0.14(+1.85%)
Dec 28, 2012 7.351 7.506 7.351 7.397 782,790 +0.09(+1.30%)
Dec 27, 2012 7.295 7.317 7.245 7.302 152,757 -0.00(-0.05%)
Dec 26, 2012 7.302 7.336 7.267 7.305 162,283 +0.02(+0.34%)
Dec 24, 2012 7.260 7.291 7.260 7.281 52,845 -0.02(-0.29%)
Dec 21, 2012 7.347 7.383 7.242 7.302 463,827 -0.12(-1.66%)
Dec 20, 2012 7.485 7.485 7.379 7.425 530,867 +0.08(+1.09%)
Dec 19, 2012 7.345 7.372 7.330 7.345 592,248 +0.02(+0.29%)
Dec 18, 2012 7.296 7.324 7.272 7.324 805,644 +0.03(+0.37%)
Dec 17, 2012 7.281 7.324 7.254 7.296 1,018,538 +0.06(+0.80%)
Dec 14, 2012 7.223 7.290 7.138 7.239 436,802 +0.08(+1.06%)
Dec 13, 2012 7.169 7.181 7.144 7.163 153,814 +0.01(+0.17%)
Dec 12, 2012 7.144 7.190 7.132 7.150 120,566 +0.02(+0.34%)
Dec 11, 2012 7.184 7.184 7.105 7.126 559,144 -0.00(-0.04%)
Dec 10, 2012 7.141 7.144 7.111 7.129 583,498 +0.00(+0.04%)
Dec 07, 2012 7.187 7.187 7.118 7.126 242,441 -0.01(-0.09%)
Dec 06, 2012 7.117 7.160 7.105 7.132 359,372 +0.04(+0.60%)
Dec 05, 2012 7.041 7.114 7.041 7.090 280,199 +0.13(+1.83%)
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.