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 (%)
May 28, 2010 6.561 6.606 6.453 6.561 750,136 -0.01(-0.23%)
May 27, 2010 6.283 6.576 6.234 6.576 758,566 +0.45(+7.32%)
May 26, 2010 6.184 6.261 6.125 6.128 428,668 +0.03(+0.48%)
May 25, 2010 6.088 6.130 5.926 6.098 930,023 -0.21(-3.32%)
May 24, 2010 6.278 6.352 6.278 6.308 229,036 +0.04(+0.59%)
May 21, 2010 6.004 6.273 6.002 6.271 385,363 +0.11(+1.80%)
May 20, 2010 6.102 6.184 6.086 6.160 811 -0.25(-3.92%)
May 19, 2010 6.468 6.468 6.330 6.411 458,130 -0.07(-1.06%)
May 18, 2010 6.502 6.588 6.463 6.480 453,158 -0.02(-0.27%)
May 17, 2010 6.579 6.579 6.406 6.497 379,887 -0.09(-1.42%)
May 14, 2010 6.591 6.630 6.529 6.591 504,751 -0.06(-0.93%)
May 13, 2010 6.623 6.685 6.618 6.652 777,134 +0.01(+0.22%)
May 12, 2010 6.547 6.660 6.539 6.638 289,449 +0.09(+1.35%)
May 11, 2010 6.650 6.661 6.517 6.549 448,231 -0.18(-2.71%)
May 10, 2010 6.714 6.739 6.699 6.731 653,208 +0.34(+5.40%)
May 07, 2010 6.283 6.529 6.259 6.386 1,291,278 +0.05(+0.86%)
May 06, 2010 6.547 6.586 5.948 6.332 1,701,256 -0.26(-3.93%)
May 05, 2010 6.633 6.722 6.586 6.591 715,800 -0.12(-1.72%)
May 04, 2010 6.916 6.926 6.689 6.707 811 -0.34(-4.89%)
May 03, 2010 7.020 7.064 7.000 7.052 183,239 +0.02(+0.28%)
Apr 30, 2010 7.123 7.123 7.022 7.032 365,707 -0.07(-1.04%)
Apr 29, 2010 7.130 7.130 7.059 7.106 219,369 +0.02(+0.24%)
Apr 28, 2010 7.049 7.096 7.032 7.089 290,541 +0.07(+0.95%)
Apr 27, 2010 7.096 7.143 7.022 7.022 391,321 -0.16(-2.23%)
Apr 26, 2010 7.155 7.217 7.155 7.182 178,230 +0.05(+0.76%)
Apr 23, 2010 7.084 7.128 7.066 7.128 152,494 +0.03(+0.49%)
Apr 22, 2010 7.012 7.094 6.999 7.094 257,986 +0.03(+0.49%)
Apr 21, 2010 7.047 7.126 7.037 7.059 321,865 -0.05(-0.66%)
Apr 20, 2010 7.042 7.130 7.037 7.106 147,506 +0.08(+1.16%)
Apr 19, 2010 7.017 7.047 6.968 7.025 241,216 -0.05(-0.70%)
Apr 16, 2010 7.190 7.192 7.074 7.074 374,185 -0.17(-2.35%)
Apr 15, 2010 7.204 7.244 7.177 7.244 353,348 +0.05(+0.68%)
Apr 14, 2010 7.143 7.204 7.143 7.195 398,090 +0.10(+1.39%)
Apr 13, 2010 7.084 7.108 7.061 7.096 187,585 -0.03(-0.48%)
Apr 12, 2010 7.145 7.185 7.121 7.130 267,849 -0.03(-0.48%)
Apr 09, 2010 7.135 7.165 7.121 7.165 180,235 +0.09(+1.32%)
Apr 08, 2010 7.032 7.071 6.968 7.071 248,611 +0.05(+0.74%)
Apr 07, 2010 7.029 7.047 6.995 7.020 268,701 -0.03(-0.38%)
Apr 06, 2010 7.025 7.058 7.025 7.047 265,142 -0.03(-0.49%)
Apr 05, 2010 7.098 7.167 7.071 7.081 405,278 +0.07(+0.95%)
Apr 01, 2010 6.946 7.015 7.015 7.015 423,721 +0.14(+2.01%)
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%)
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.