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 29, 2016 7.290 7.366 7.290 7.301 12,591 +0.01(+0.15%)
Feb 26, 2016 7.296 7.328 7.241 7.290 33,448 +0.02(+0.22%)
Feb 25, 2016 7.285 7.305 7.192 7.274 20,854 -0.07(-0.96%)
Feb 24, 2016 7.279 7.366 7.245 7.344 12,412 -0.04(-0.51%)
Feb 23, 2016 7.409 7.415 7.377 7.382 7,033 -0.09(-1.16%)
Feb 22, 2016 7.399 7.475 7.388 7.469 32,248 +0.16(+2.23%)
Feb 19, 2016 7.247 7.317 7.247 7.306 11,129 +0.03(+0.37%)
Feb 18, 2016 7.312 7.312 7.269 7.279 40,903 -0.03(-0.45%)
Feb 17, 2016 7.225 7.312 7.225 7.312 12,171 +0.11(+1.51%)
Feb 16, 2016 7.138 7.230 7.079 7.203 52,252 +0.23(+3.35%)
Feb 12, 2016 6.986 6.970 6.970 6.970 23,966 -0.02(-0.23%)
Feb 11, 2016 6.851 7.013 6.780 6.986 31,108 -0.03(-0.39%)
Feb 10, 2016 7.030 7.144 7.013 7.013 16,798 -0.02(-0.23%)
Feb 09, 2016 6.970 7.035 6.894 7.030 11,148 -0.06(-0.88%)
Feb 08, 2016 7.079 7.092 7.024 7.092 43,964 -0.13(-1.77%)
Feb 05, 2016 7.274 7.285 7.182 7.220 17,071 -0.03(-0.37%)
Feb 04, 2016 7.290 7.304 7.241 7.247 6,459 -0.02(-0.22%)
Feb 03, 2016 7.198 7.323 7.187 7.263 175,228 +0.03(+0.45%)
Feb 02, 2016 7.296 7.323 7.230 7.230 16,905 -0.11(-1.55%)
Feb 01, 2016 7.230 7.366 7.201 7.344 34,287 +0.02(+0.22%)
Jan 29, 2016 7.274 7.328 7.241 7.328 62,484 +0.18(+2.50%)
Jan 28, 2016 7.160 7.205 7.138 7.149 23,131 +0.09(+1.31%)
Jan 27, 2016 7.144 7.189 7.051 7.057 45,142 -0.14(-1.89%)
Jan 26, 2016 7.089 7.252 7.068 7.192 18,950 +0.08(+1.14%)
Jan 25, 2016 7.127 7.225 7.111 7.111 44,166 -0.11(-1.58%)
Jan 22, 2016 7.149 7.230 7.149 7.225 36,746 +0.18(+2.62%)
Jan 21, 2016 7.062 7.187 7.003 7.041 77,427 -0.08(-1.14%)
Jan 20, 2016 7.051 7.171 7.019 7.122 199,189 -0.14(-1.99%)
Jan 19, 2016 7.230 7.366 7.230 7.267 88,062 +0.14(+2.03%)
Jan 15, 2016 7.236 7.122 7.122 7.122 72,084 -0.30(-4.09%)
Jan 14, 2016 7.565 7.565 7.355 7.426 27,581 +0.04(+0.51%)
Jan 13, 2016 7.523 7.523 7.375 7.388 37,378 -0.09(-1.23%)
Jan 12, 2016 7.534 7.588 7.426 7.480 38,632 -0.09(-1.22%)
Jan 11, 2016 7.643 7.656 7.540 7.572 64,772 -0.12(-1.55%)
Jan 08, 2016 7.887 7.887 7.681 7.691 42,393 -0.17(-2.14%)
Jan 07, 2016 8.066 8.239 7.767 7.860 230,074 -0.28(-3.39%)
Jan 06, 2016 8.223 8.261 8.120 8.136 134,770 -0.07(-0.80%)
Jan 05, 2016 8.147 8.234 8.147 8.201 24,045 +0.05(+0.60%)
Jan 04, 2016 8.142 8.206 8.128 8.153 23,437 -0.27(-3.16%)
Dec 31, 2015 8.321 8.418 8.418 8.418 105,084 +0.15(+1.77%)
Dec 30, 2015 8.283 8.299 8.231 8.272 164,632 -0.07(-0.78%)
Dec 29, 2015 8.310 8.342 8.277 8.337 99,142 +0.06(+0.72%)
Dec 28, 2015 8.163 8.297 8.163 8.277 98,818 -0.07(-0.84%)
Dec 24, 2015 8.304 8.348 8.348 8.348 49,777 +0.05(+0.56%)
Dec 23, 2015 8.348 8.429 8.169 8.301 109,135 +0.01(+0.07%)
Dec 22, 2015 8.158 8.316 8.158 8.296 141,428 +0.13(+1.57%)
Dec 21, 2015 8.182 8.237 8.153 8.167 92,034 -0.06(-0.72%)
Dec 18, 2015 8.167 8.281 8.167 8.227 71,067 +0.11(+1.34%)
Dec 17, 2015 8.059 8.177 8.054 8.118 85,971 +0.00(+0.00%)
Dec 16, 2015 8.153 8.158 8.074 8.118 153,492 +0.03(+0.37%)
Dec 15, 2015 8.242 8.242 8.044 8.088 82,615 -0.04(-0.49%)
Dec 14, 2015 8.246 8.246 8.103 8.128 87,078 -0.05(-0.60%)
Dec 11, 2015 8.177 8.217 8.177 8.177 31,172 -0.18(-2.20%)
Dec 10, 2015 8.385 8.385 8.316 8.361 43,653 -0.05(-0.58%)
Dec 09, 2015 8.350 8.444 8.340 8.410 57,375 +0.03(+0.41%)
Dec 08, 2015 8.330 8.380 8.118 8.375 71,842 -0.06(-0.76%)
Dec 07, 2015 8.459 8.494 8.370 8.439 54,365 -0.09(-1.04%)
Dec 04, 2015 8.498 8.553 8.498 8.528 18,634 +0.01(+0.12%)
Dec 03, 2015 8.538 8.553 8.503 8.518 85,619 +0.00(+0.00%)
Dec 02, 2015 8.548 8.590 8.476 8.518 45,740 +0.02(+0.23%)
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.