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 (%)
Mar 31, 2016 7.968 8.017 7.952 7.995 87,425 +0.03(+0.34%)
Mar 30, 2016 7.903 7.968 7.865 7.968 58,705 +0.18(+2.37%)
Mar 29, 2016 7.767 7.816 7.637 7.784 44,373 +0.00(+0.01%)
Mar 28, 2016 7.751 7.811 7.751 7.783 19,951 +0.01(+0.12%)
Mar 24, 2016 7.800 7.773 7.773 7.773 17,514 -0.08(-1.04%)
Mar 23, 2016 7.919 7.919 7.816 7.854 11,445 -0.08(-1.06%)
Mar 22, 2016 7.914 7.952 7.908 7.938 11,916 -0.00(-0.03%)
Mar 21, 2016 7.930 7.979 7.925 7.941 54,568 +0.02(+0.27%)
Mar 18, 2016 7.854 7.958 7.854 7.919 29,556 +0.04(+0.55%)
Mar 17, 2016 7.784 7.914 7.784 7.876 20,747 +0.08(+1.04%)
Mar 16, 2016 7.675 7.800 7.632 7.795 32,989 +0.08(+1.05%)
Mar 15, 2016 7.702 7.716 7.621 7.713 21,984 -0.05(-0.63%)
Mar 14, 2016 7.740 7.782 7.729 7.762 14,267 -0.01(-0.07%)
Mar 11, 2016 7.691 7.770 7.480 7.767 8,436 +0.17(+2.29%)
Mar 10, 2016 7.610 7.648 7.502 7.594 21,726 -0.02(-0.28%)
Mar 09, 2016 7.561 7.632 7.561 7.616 14,632 +0.03(+0.43%)
Mar 08, 2016 7.605 7.610 7.534 7.583 22,613 -0.10(-1.32%)
Mar 07, 2016 7.681 7.708 7.628 7.684 59,712 -0.08(-1.07%)
Mar 04, 2016 7.594 7.800 7.550 7.767 31,444 +0.18(+2.36%)
Mar 03, 2016 7.588 7.594 7.572 7.588 8,489 +0.00(+0.00%)
Mar 02, 2016 7.475 7.588 7.475 7.588 29,718 +0.11(+1.52%)
Mar 01, 2016 7.416 7.480 7.350 7.475 18,391 +0.17(+2.38%)
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%)
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.