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

China Fund (NY: CHN )

10.61 -0.17 (-1.58%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 7, 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 (%)
Jul 31, 2002 3.104 3.104 3.070 3.070 17,046 +0.01(+0.24%)
Jul 30, 2002 3.038 3.080 3.031 3.063 28,004 +0.02(+0.81%)
Jul 29, 2002 2.959 3.043 2.959 3.038 40,180 +0.10(+3.35%)
Jul 26, 2002 3.018 3.018 2.934 2.939 221,601 -0.09(-3.01%)
Jul 25, 2002 3.043 3.100 3.031 3.031 88,478 -0.01(-0.40%)
Jul 24, 2002 3.016 3.080 3.008 3.043 337,678 -0.04(-1.28%)
Jul 23, 2002 3.107 3.141 3.080 3.082 299,121 -0.00(-0.16%)
Jul 22, 2002 3.215 3.215 3.068 3.087 139,211 -0.15(-4.71%)
Jul 19, 2002 3.326 3.326 3.156 3.240 296,686 -0.09(-2.66%)
Jul 17, 2002 3.339 3.363 3.329 3.329 30,845 -0.09(-2.60%)
Jul 12, 2002 3.412 3.454 3.412 3.417 47,080 +0.04(+1.17%)
Jul 11, 2002 3.430 3.430 3.351 3.378 68,590 -0.03(-1.01%)
Jul 10, 2002 3.420 3.449 3.400 3.412 53,573 -0.01(-0.29%)
Jul 09, 2002 3.363 3.422 3.363 3.422 61,285 +0.02(+0.58%)
Jul 08, 2002 3.400 3.403 3.400 3.403 78,331 +0.07(+2.07%)
Jul 05, 2002 3.314 3.348 3.309 3.334 66,155 +0.07(+2.11%)
Jul 04, 2002 3.277 3.284 3.252 3.265 116,888 +0.00(+0.00%)
Jul 03, 2002 3.277 3.284 3.252 3.265 116,888 +0.02(+0.76%)
Jul 02, 2002 3.186 3.260 3.186 3.240 257,723 +0.07(+2.18%)
Jul 01, 2002 3.393 3.410 3.166 3.171 523,969 -0.22(-6.54%)
Jun 28, 2002 3.351 3.412 3.351 3.393 94,971 +0.05(+1.40%)
Jun 27, 2002 3.334 3.395 3.334 3.346 23,134 +0.02(+0.52%)
Jun 26, 2002 3.314 3.346 3.304 3.329 78,331 -0.11(-3.15%)
Jun 25, 2002 3.437 3.479 3.437 3.437 58,038 +0.01(+0.36%)
Jun 21, 2002 3.430 3.449 3.425 3.425 137,587 -0.03(-0.79%)
Jun 20, 2002 3.449 3.484 3.449 3.452 1,704,625 +0.00(+0.07%)
Jun 19, 2002 3.597 3.605 3.449 3.449 151,386 -0.13(-3.58%)
Jun 18, 2002 3.580 3.595 3.573 3.578 28,410 -0.03(-0.75%)
Jun 17, 2002 3.585 3.605 3.578 3.605 40,992 -0.01(-0.27%)
Jun 14, 2002 3.622 3.647 3.597 3.615 129,064 +0.02(+0.55%)
Jun 12, 2002 3.659 3.659 3.595 3.595 122,976 -0.11(-3.06%)
Jun 11, 2002 3.735 3.735 3.708 3.708 66,561 -0.03(-0.73%)
Jun 10, 2002 3.725 3.748 3.725 3.735 50,732 +0.01(+0.40%)
Jun 07, 2002 3.701 3.723 3.622 3.720 102,277 -0.00(-0.13%)
Jun 06, 2002 3.706 3.728 3.686 3.725 178,985 +0.02(+0.46%)
Jun 05, 2002 3.733 3.750 3.698 3.708 70,620 +0.01(+0.27%)
May 31, 2002 3.703 3.708 3.684 3.698 81,984 -0.03(-0.86%)
May 28, 2002 3.708 3.733 3.708 3.730 53,168 -0.01(-0.33%)
May 27, 2002 3.590 3.745 3.590 3.743 94,971 +0.00(+0.00%)
May 24, 2002 3.590 3.745 3.590 3.743 94,971 +0.14(+3.97%)
May 23, 2002 3.605 3.612 3.600 3.600 51,950 -0.03(-0.81%)
May 22, 2002 3.597 3.642 3.597 3.629 124,194 -0.04(-1.07%)
May 21, 2002 3.701 3.720 3.659 3.669 33,686 -0.08(-2.04%)
May 20, 2002 3.757 3.757 3.733 3.745 86,043 -0.06(-1.49%)
May 17, 2002 3.782 3.802 3.770 3.802 86,854 +0.02(+0.52%)
May 16, 2002 3.799 3.804 3.782 3.782 114,047 -0.03(-0.71%)
May 15, 2002 3.777 3.809 3.720 3.809 199,684 +0.04(+1.05%)
May 14, 2002 3.720 3.770 3.691 3.770 180,609 +0.07(+2.00%)
May 13, 2002 3.634 3.696 3.634 3.696 104,306 +0.06(+1.69%)
May 10, 2002 3.578 3.634 3.573 3.634 62,502 +0.04(+1.17%)
May 09, 2002 3.565 3.595 3.563 3.592 21,104 +0.02(+0.55%)
May 08, 2002 3.550 3.573 3.548 3.573 254,070 +0.05(+1.33%)
May 07, 2002 3.560 3.573 3.514 3.526 109,988 -0.01(-0.28%)
May 06, 2002 3.597 3.597 3.523 3.536 118,106 -0.10(-2.84%)
May 03, 2002 3.634 3.639 3.610 3.639 50,327 -0.01(-0.20%)
May 02, 2002 3.661 3.661 3.637 3.647 50,327 +0.00(+0.00%)
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.