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: 6:30 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 (%)
Jul 30, 2004 6.751 6.776 6.694 6.694 175,738 -0.11(-1.56%)
Jul 29, 2004 6.677 6.887 6.677 6.800 303,991 +0.14(+2.03%)
Jul 28, 2004 6.591 6.665 6.455 6.665 114,047 +0.04(+0.60%)
Jul 27, 2004 6.404 6.625 6.396 6.625 189,943 +0.28(+4.47%)
Jul 26, 2004 6.285 6.357 6.285 6.342 126,223 +0.03(+0.55%)
Jul 23, 2004 6.421 6.436 6.295 6.308 194,814 -0.16(-2.51%)
Jul 22, 2004 6.443 6.475 6.443 6.470 140,022 -0.01(-0.15%)
Jul 21, 2004 6.598 6.675 6.480 6.480 185,073 -0.06(-0.94%)
Jul 20, 2004 6.455 6.542 6.426 6.542 203,743 +0.08(+1.18%)
Jul 19, 2004 6.517 6.571 6.426 6.465 110,800 -0.04(-0.61%)
Jul 16, 2004 6.505 6.591 6.505 6.505 245,953 +0.03(+0.53%)
Jul 15, 2004 6.682 6.702 6.470 6.470 186,291 -0.20(-2.96%)
Jul 14, 2004 6.662 6.694 6.650 6.667 125,005 -0.06(-0.84%)
Jul 13, 2004 6.694 6.724 6.657 6.724 90,101 +0.01(+0.15%)
Jul 12, 2004 6.726 6.726 6.652 6.714 109,177 +0.00(+0.00%)
Jul 09, 2004 6.729 6.776 6.704 6.714 125,005 +0.05(+0.70%)
Jul 08, 2004 6.714 6.739 6.657 6.667 110,800 -0.11(-1.60%)
Jul 07, 2004 6.677 6.800 6.677 6.776 159,098 -0.01(-0.18%)
Jul 06, 2004 6.869 6.936 6.751 6.788 172,491 -0.06(-0.83%)
Jul 02, 2004 6.924 6.936 6.751 6.845 282,886 -0.10(-1.49%)
Jul 01, 2004 7.084 7.121 6.899 6.948 131,905 -0.15(-2.08%)
Jun 30, 2004 6.899 7.106 6.899 7.096 280,857 +0.20(+2.86%)
Jun 29, 2004 6.751 6.899 6.751 6.899 159,910 +0.09(+1.34%)
Jun 28, 2004 6.842 6.911 6.795 6.808 134,746 -0.00(-0.07%)
Jun 25, 2004 6.790 6.847 6.763 6.813 99,842 -0.01(-0.22%)
Jun 24, 2004 6.803 6.919 6.803 6.827 205,366 +0.04(+0.58%)
Jun 23, 2004 6.665 6.788 6.665 6.788 149,763 +0.16(+2.34%)
Jun 22, 2004 6.544 6.640 6.487 6.633 116,076 +0.09(+1.39%)
Jun 21, 2004 6.640 6.640 6.480 6.542 174,115 -0.07(-1.01%)
Jun 18, 2004 6.850 6.850 6.603 6.608 150,981 -0.20(-3.00%)
Jun 17, 2004 6.911 6.911 6.788 6.813 188,320 -0.08(-1.11%)
Jun 16, 2004 6.763 6.946 6.763 6.889 144,893 +0.16(+2.38%)
Jun 15, 2004 6.532 6.803 6.532 6.729 299,932 +0.20(+3.02%)
Jun 14, 2004 6.832 6.832 6.529 6.532 511,387 -0.33(-4.81%)
Jun 10, 2004 6.919 6.960 6.850 6.862 88,072 -0.05(-0.78%)
Jun 09, 2004 7.108 7.108 6.877 6.916 158,286 -0.23(-3.21%)
Jun 08, 2004 7.158 7.170 7.047 7.145 95,783 -0.01(-0.17%)
Jun 07, 2004 7.165 7.268 7.101 7.158 466,742 +0.20(+2.90%)
Jun 04, 2004 6.825 7.007 6.825 6.956 351,071 +0.18(+2.65%)
Jun 03, 2004 6.776 6.800 6.640 6.776 264,216 -0.14(-2.03%)
Jun 02, 2004 6.985 7.034 6.850 6.916 270,304 -0.04(-0.64%)
Jun 01, 2004 7.121 7.170 6.906 6.960 371,364 -0.28(-3.91%)
May 28, 2004 7.342 7.342 7.209 7.244 195,220 -0.06(-0.84%)
May 27, 2004 7.148 7.342 7.148 7.305 509,358 +0.22(+3.09%)
May 26, 2004 7.145 7.182 7.086 7.086 289,786 -0.06(-0.83%)
May 25, 2004 6.874 7.145 6.850 7.145 495,559 +0.26(+3.79%)
May 24, 2004 6.798 6.899 6.776 6.884 415,198 +0.14(+2.01%)
May 21, 2004 6.505 6.793 6.505 6.749 700,925 +0.39(+6.16%)
May 20, 2004 6.396 6.431 6.308 6.357 161,939 -0.04(-0.62%)
May 19, 2004 6.209 6.554 6.209 6.396 1,073,102 +0.40(+6.61%)
May 18, 2004 5.913 6.037 5.913 6.000 582,819 +0.23(+4.06%)
May 17, 2004 5.852 5.889 5.605 5.765 1,040,227 -0.45(-7.25%)
May 14, 2004 6.354 6.357 6.189 6.216 121,353 -0.19(-2.92%)
May 13, 2004 6.160 6.426 6.160 6.404 274,769 +0.08(+1.21%)
May 12, 2004 6.418 6.431 6.135 6.327 482,571 +0.04(+0.71%)
May 11, 2004 5.938 6.283 5.938 6.283 777,228 +0.37(+6.25%)
May 10, 2004 6.160 6.162 5.852 5.913 1,060,926 -0.33(-5.21%)
May 07, 2004 6.739 6.830 6.221 6.239 454,972 -0.46(-6.91%)
May 06, 2004 6.731 6.911 6.702 6.702 285,321 -0.08(-1.16%)
May 05, 2004 6.891 6.891 6.726 6.781 425,750 -0.05(-0.72%)
May 04, 2004 6.652 6.924 6.652 6.830 956,619 +0.30(+4.60%)
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.