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%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2010 6.874 6.904 6.869 6.877 356,664 -0.02(-0.32%)
Mar 30, 2010 6.899 6.911 6.887 6.899 353,916 +0.04(+0.61%)
Mar 29, 2010 6.810 6.862 6.808 6.857 142,453 +0.08(+1.24%)
Mar 26, 2010 6.788 6.813 6.746 6.773 297,002 +0.00(+0.04%)
Mar 25, 2010 6.667 6.832 6.667 6.771 401,873 -0.00(-0.03%)
Mar 24, 2010 6.800 6.825 6.758 6.773 488,009 -0.08(-1.23%)
Mar 23, 2010 6.820 6.877 6.820 6.857 204,498 +0.00(+0.00%)
Mar 22, 2010 6.872 6.872 6.790 6.857 503,371 -0.03(-0.46%)
Mar 19, 2010 6.931 6.958 6.887 6.889 576,630 -0.07(-0.99%)
Mar 18, 2010 6.958 6.995 6.887 6.958 214,701 +0.02(+0.28%)
Mar 17, 2010 6.840 6.972 6.840 6.938 472,964 +0.10(+1.48%)
Mar 16, 2010 6.835 6.887 6.800 6.837 525,065 +0.02(+0.25%)
Mar 15, 2010 6.800 6.835 6.800 6.820 306,260 -0.09(-1.32%)
Mar 12, 2010 6.941 6.985 6.899 6.911 182,484 -0.07(-0.95%)
Mar 11, 2010 6.869 6.980 6.827 6.978 842,076 +0.08(+1.18%)
Mar 10, 2010 6.850 6.896 6.837 6.896 122,651 +0.03(+0.39%)
Mar 09, 2010 6.845 6.894 6.805 6.869 193,012 +0.01(+0.22%)
Mar 08, 2010 6.872 6.872 6.818 6.855 270,609 +0.05(+0.72%)
Mar 05, 2010 6.734 6.805 6.704 6.805 327,925 +0.14(+2.15%)
Mar 04, 2010 6.702 6.709 6.620 6.662 167,584 -0.05(-0.81%)
Mar 03, 2010 6.773 6.773 6.680 6.717 182,739 +0.00(+0.00%)
Mar 02, 2010 6.724 6.734 6.667 6.717 447,034 +0.01(+0.18%)
Mar 01, 2010 6.655 6.714 6.655 6.704 255,998 +0.09(+1.42%)
Feb 26, 2010 6.522 6.625 6.522 6.611 111,413 +0.10(+1.59%)
Feb 25, 2010 6.470 6.517 6.450 6.507 123,492 -0.03(-0.45%)
Feb 24, 2010 6.446 6.561 6.446 6.537 156,200 +0.05(+0.84%)
Feb 23, 2010 6.547 6.583 6.460 6.482 126,686 -0.05(-0.79%)
Feb 22, 2010 6.574 6.574 6.522 6.534 153,680 -0.01(-0.19%)
Feb 19, 2010 6.529 6.554 6.409 6.547 178,040 -0.04(-0.64%)
Feb 18, 2010 6.551 6.596 6.534 6.588 137,461 +0.01(+0.15%)
Feb 17, 2010 6.603 6.652 6.529 6.579 187,975 +0.02(+0.30%)
Feb 16, 2010 6.549 6.571 6.438 6.559 248,152 +0.13(+1.99%)
Feb 12, 2010 6.428 6.431 6.431 6.431 321,037 -0.14(-2.12%)
Feb 11, 2010 6.453 6.574 6.453 6.570 197,606 +0.12(+1.85%)
Feb 10, 2010 6.470 6.492 6.362 6.450 132,161 +0.05(+0.85%)
Feb 09, 2010 6.337 6.433 6.337 6.396 444,923 +0.11(+1.80%)
Feb 08, 2010 6.280 6.386 6.268 6.283 254,362 -0.03(-0.47%)
Feb 05, 2010 6.389 6.586 6.172 6.312 1,060,090 -0.14(-2.18%)
Feb 04, 2010 6.630 6.648 6.436 6.453 742,039 -0.32(-4.69%)
Feb 03, 2010 6.830 6.830 6.749 6.771 335,474 +0.00(+0.07%)
Feb 02, 2010 6.665 6.812 6.661 6.766 483,249 +0.04(+0.59%)
Feb 01, 2010 6.625 6.726 6.529 6.726 424,906 +0.19(+2.94%)
Jan 29, 2010 6.519 6.559 6.463 6.534 835,684 +0.03(+0.49%)
Jan 28, 2010 6.492 6.554 6.428 6.502 461,381 +0.04(+0.57%)
Jan 27, 2010 6.618 6.618 6.406 6.465 1,209,030 -0.23(-3.42%)
Jan 26, 2010 6.810 6.810 6.655 6.694 831,163 -0.20(-2.86%)
Jan 25, 2010 6.901 6.970 6.822 6.891 576,106 +0.05(+0.72%)
Jan 22, 2010 6.948 6.985 6.842 6.842 448,349 -0.11(-1.52%)
Jan 21, 2010 7.192 7.199 6.877 6.948 1,389,931 -0.28(-3.85%)
Jan 20, 2010 7.261 7.313 7.158 7.227 470,082 -0.16(-2.20%)
Jan 19, 2010 7.249 7.419 7.182 7.389 360,589 +0.19(+2.64%)
Jan 15, 2010 7.357 7.199 7.199 7.199 271,928 -0.09(-1.28%)
Jan 14, 2010 7.190 7.305 7.190 7.293 315,400 +0.07(+0.92%)
Jan 13, 2010 7.177 7.239 7.113 7.227 657,441 -0.08(-1.05%)
Jan 12, 2010 7.411 7.453 7.291 7.303 508,140 -0.15(-2.02%)
Jan 11, 2010 7.382 7.453 7.281 7.453 755,063 +0.21(+2.86%)
Jan 08, 2010 7.209 7.256 7.091 7.246 365,175 -0.01(-0.10%)
Jan 07, 2010 7.330 7.342 7.209 7.254 495,469 -0.18(-2.42%)
Jan 06, 2010 7.389 7.443 7.377 7.434 516,408 +0.12(+1.58%)
Jan 05, 2010 7.273 7.365 7.145 7.318 513,384 +0.22(+3.13%)
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.