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 (%)
Apr 30, 2014 8.105 8.138 8.089 8.122 95,699 -0.11(-1.34%)
Apr 29, 2014 8.245 8.277 8.232 8.232 55,570 +0.02(+0.25%)
Apr 28, 2014 8.236 8.236 8.171 8.212 64,405 +0.02(+0.21%)
Apr 25, 2014 8.179 8.195 8.105 8.195 77,248 -0.04(-0.46%)
Apr 24, 2014 8.261 8.265 8.212 8.232 52,274 +0.00(+0.00%)
Apr 23, 2014 8.220 8.236 8.191 8.232 37,674 -0.03(-0.40%)
Apr 22, 2014 8.269 8.294 8.228 8.265 123,676 -0.01(-0.15%)
Apr 21, 2014 8.351 8.351 8.232 8.277 18,892 -0.05(-0.59%)
Apr 17, 2014 8.269 8.326 8.326 8.326 190,485 +0.02(+0.29%)
Apr 16, 2014 8.314 8.314 8.236 8.302 59,480 +0.01(+0.10%)
Apr 15, 2014 8.306 8.306 8.195 8.294 285,444 -0.03(-0.39%)
Apr 14, 2014 8.343 8.347 8.314 8.326 72,841 +0.02(+0.24%)
Apr 11, 2014 8.330 8.339 8.283 8.307 74,306 -0.04(-0.43%)
Apr 10, 2014 8.379 8.432 8.326 8.343 123,052 +0.01(+0.15%)
Apr 09, 2014 8.310 8.359 8.273 8.330 53,372 +0.05(+0.64%)
Apr 08, 2014 8.228 8.302 8.228 8.277 67,195 +0.08(+0.95%)
Apr 07, 2014 8.220 8.232 8.191 8.199 219,002 -0.02(-0.25%)
Apr 04, 2014 8.257 8.277 8.220 8.220 184,286 -0.00(-0.05%)
Apr 03, 2014 8.204 8.224 8.167 8.224 123,333 +0.04(+0.55%)
Apr 02, 2014 8.200 8.216 8.167 8.179 130,911 +0.01(+0.10%)
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.