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

China Fund (NY: CHN )

11.12 -0.15 (-1.33%)
Streaming Delayed Price Updated: 12:51 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 28, 2013 7.400 7.404 7.326 7.386 314,659 -0.08(-1.13%)
Mar 27, 2013 7.435 7.481 7.426 7.470 76,907 +0.01(+0.19%)
Mar 26, 2013 7.460 7.485 7.439 7.456 153,340 +0.00(+0.05%)
Mar 25, 2013 7.481 7.502 7.442 7.453 225,384 +0.04(+0.47%)
Mar 22, 2013 7.393 7.453 7.393 7.418 112,697 +0.04(+0.48%)
Mar 21, 2013 7.305 7.397 7.277 7.383 442,712 +0.06(+0.77%)
Mar 20, 2013 7.312 7.351 7.302 7.326 271,843 +0.07(+0.92%)
Mar 19, 2013 7.312 7.326 7.210 7.260 161,783 -0.07(-0.96%)
Mar 18, 2013 7.404 7.418 7.305 7.330 323,924 -0.21(-2.80%)
Mar 15, 2013 7.502 7.558 7.449 7.541 147,739 +0.01(+0.14%)
Mar 14, 2013 7.509 7.530 7.488 7.530 170,473 +0.02(+0.28%)
Mar 13, 2013 7.463 7.527 7.404 7.509 116,350 -0.04(-0.51%)
Mar 12, 2013 7.558 7.558 7.481 7.548 114,705 -0.08(-1.01%)
Mar 11, 2013 7.604 7.671 7.579 7.625 252,549 -0.06(-0.78%)
Mar 08, 2013 7.692 7.711 7.657 7.685 75,135 +0.03(+0.41%)
Mar 07, 2013 7.604 7.653 7.569 7.653 132,455 +0.08(+1.02%)
Mar 06, 2013 7.541 7.590 7.530 7.576 188,029 +0.06(+0.80%)
Mar 05, 2013 7.463 7.541 7.463 7.516 108,081 +0.04(+0.47%)
Mar 04, 2013 7.513 7.523 7.435 7.481 474,966 -0.14(-1.85%)
Mar 01, 2013 7.544 7.622 7.527 7.622 204,678 +0.08(+1.03%)
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%)
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.