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 (%)
Jul 31, 2007 11.24 11.26 10.73 10.80 483,788 -0.08(-0.75%)
Jul 30, 2007 10.48 10.89 10.47 10.88 413,574 +0.53(+5.14%)
Jul 27, 2007 10.13 10.45 10.13 10.35 310,891 +0.08(+0.79%)
Jul 26, 2007 10.69 10.74 10.11 10.27 495,559 -0.54(-5.04%)
Jul 25, 2007 10.74 10.87 10.67 10.81 409,110 +0.22(+2.05%)
Jul 24, 2007 10.70 10.76 10.48 10.59 684,691 -0.04(-0.35%)
Jul 23, 2007 10.51 10.70 10.51 10.63 379,482 +0.27(+2.57%)
Jul 20, 2007 10.35 10.53 10.32 10.37 391,658 +0.11(+1.11%)
Jul 19, 2007 10.10 10.28 10.10 10.25 243,923 +0.26(+2.61%)
Jul 18, 2007 10.04 10.06 9.902 9.991 234,994 -0.12(-1.15%)
Jul 17, 2007 9.998 10.15 9.998 10.11 273,957 +0.14(+1.38%)
Jul 16, 2007 9.917 10.06 9.917 9.969 206,584 -0.17(-1.65%)
Jul 13, 2007 10.20 10.24 10.10 10.14 335,648 -0.06(-0.63%)
Jul 12, 2007 10.02 10.29 9.990 10.20 635,175 +0.26(+2.65%)
Jul 11, 2007 9.745 9.944 9.745 9.937 144,081 +0.12(+1.20%)
Jul 10, 2007 9.944 9.961 9.819 9.819 328,343 -0.13(-1.26%)
Jul 09, 2007 9.826 9.979 9.826 9.944 336,054 +0.24(+2.49%)
Jul 06, 2007 9.856 9.856 9.658 9.703 393,281 +0.17(+1.76%)
Jul 05, 2007 9.535 9.572 9.450 9.535 297,497 -0.16(-1.65%)
Jul 03, 2007 9.658 9.705 9.604 9.695 219,166 +0.12(+1.23%)
Jul 02, 2007 9.301 9.594 9.301 9.577 275,581 +0.15(+1.62%)
Jun 29, 2007 9.363 9.486 9.288 9.424 366,900 -0.08(-0.86%)
Jun 28, 2007 9.525 9.548 9.454 9.506 372,988 -0.09(-0.98%)
Jun 27, 2007 9.513 9.609 9.427 9.599 453,349 +0.10(+1.06%)
Jun 26, 2007 9.646 9.722 9.486 9.498 322,255 -0.15(-1.53%)
Jun 25, 2007 9.730 9.806 9.631 9.646 454,566 -0.10(-1.04%)
Jun 22, 2007 9.757 9.853 9.681 9.747 542,639 -0.19(-1.91%)
Jun 21, 2007 9.841 9.954 9.819 9.937 319,008 +0.20(+2.10%)
Jun 20, 2007 9.772 9.880 9.722 9.732 461,060 -0.05(-0.53%)
Jun 19, 2007 9.782 9.828 9.629 9.784 432,650 -0.05(-0.53%)
Jun 18, 2007 9.804 9.868 9.718 9.836 878,288 +0.13(+1.32%)
Jun 15, 2007 9.459 9.708 9.459 9.708 725,683 +0.30(+3.20%)
Jun 14, 2007 9.188 9.422 9.188 9.407 707,419 +0.19(+2.03%)
Jun 13, 2007 9.129 9.237 9.129 9.220 458,625 +0.15(+1.68%)
Jun 12, 2007 9.114 9.185 8.848 9.067 444,014 -0.05(-0.57%)
Jun 11, 2007 9.015 9.166 9.003 9.119 403,833 +0.09(+1.01%)
Jun 08, 2007 8.786 9.045 8.786 9.028 466,336 +0.18(+2.03%)
Jun 07, 2007 8.922 9.077 8.845 8.848 619,753 -0.02(-0.28%)
Jun 06, 2007 8.848 8.900 8.848 8.872 442,796 -0.03(-0.35%)
Jun 05, 2007 8.870 8.937 8.838 8.904 488,659 +0.04(+0.49%)
Jun 04, 2007 8.806 8.887 8.767 8.860 829,178 -0.03(-0.33%)
Jun 01, 2007 8.922 8.927 8.845 8.890 1,135,605 +0.01(+0.17%)
May 31, 2007 8.749 8.944 8.749 8.875 593,372 +0.17(+1.95%)
May 30, 2007 8.562 8.722 8.377 8.705 1,548,774 -0.12(-1.31%)
May 29, 2007 8.801 8.927 8.796 8.821 686,314 +0.03(+0.39%)
May 25, 2007 8.599 8.806 8.629 8.786 730,959 +0.26(+3.06%)
May 24, 2007 8.922 8.924 8.468 8.525 1,965,595 -0.45(-5.02%)
May 23, 2007 8.902 9.084 8.900 8.976 515,040 +0.10(+1.11%)
May 22, 2007 8.981 9.030 8.877 8.877 303,179 -0.08(-0.88%)
May 21, 2007 8.929 9.033 8.929 8.956 389,222 +0.06(+0.66%)
May 18, 2007 8.917 8.941 8.845 8.897 676,574 -0.02(-0.25%)
May 17, 2007 8.964 8.966 8.870 8.919 303,585 -0.01(-0.17%)
May 16, 2007 8.845 8.944 8.808 8.934 471,613 +0.14(+1.57%)
May 15, 2007 8.845 8.895 8.796 8.796 697,678 -0.11(-1.19%)
May 14, 2007 8.956 9.042 8.853 8.902 672,921 +0.01(+0.08%)
May 11, 2007 8.698 8.929 8.690 8.895 602,301 +0.38(+4.52%)
May 10, 2007 8.759 8.759 8.500 8.510 808,479 -0.25(-2.87%)
May 09, 2007 8.690 8.796 8.690 8.762 338,489 +0.08(+0.88%)
May 08, 2007 8.808 8.808 8.656 8.685 332,402 -0.17(-1.95%)
May 07, 2007 8.966 8.978 8.848 8.858 314,138 -0.05(-0.58%)
May 04, 2007 8.786 8.941 8.786 8.909 348,230 +0.14(+1.54%)
May 03, 2007 8.683 8.843 8.683 8.774 493,935 +0.09(+1.05%)
May 02, 2007 8.456 8.683 8.422 8.683 563,744 +0.23(+2.74%)
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.