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

China Fund (NY: CHN )

10.94 -0.06 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2012 6.545 6.606 6.542 6.594 516,515 +0.06(+0.93%)
Jul 30, 2012 6.500 6.545 6.500 6.533 136,397 +0.02(+0.23%)
Jul 27, 2012 6.473 6.545 6.473 6.518 59,506 +0.06(+0.99%)
Jul 26, 2012 6.424 6.469 6.403 6.454 109,931 +0.07(+1.05%)
Jul 25, 2012 6.427 6.439 6.375 6.387 272,294 +0.00(+0.05%)
Jul 24, 2012 6.536 6.536 6.372 6.384 518,841 -0.19(-2.82%)
Jul 23, 2012 6.506 6.637 6.485 6.570 584,679 -0.08(-1.14%)
Jul 20, 2012 6.707 6.722 6.621 6.646 373,375 -0.11(-1.58%)
Jul 19, 2012 6.777 6.789 6.746 6.752 388,897 +0.01(+0.14%)
Jul 18, 2012 6.713 6.764 6.701 6.743 406,945 -0.02(-0.27%)
Jul 17, 2012 6.682 6.819 6.682 6.761 702,383 +0.09(+1.32%)
Jul 16, 2012 6.658 6.676 6.628 6.673 350,544 -0.02(-0.26%)
Jul 13, 2012 6.634 6.713 6.634 6.691 560,993 +0.09(+1.37%)
Jul 12, 2012 6.618 6.643 6.582 6.600 388,953 -0.08(-1.18%)
Jul 11, 2012 6.643 6.710 6.643 6.679 371,513 +0.07(+1.01%)
Jul 10, 2012 6.682 6.697 6.597 6.612 354,731 -0.07(-1.00%)
Jul 09, 2012 6.615 6.688 6.615 6.679 281,004 -0.01(-0.09%)
Jul 06, 2012 6.710 6.725 6.667 6.685 186,967 -0.07(-1.08%)
Jul 05, 2012 6.770 6.795 6.722 6.758 190,641 +0.00(+0.05%)
Jul 03, 2012 6.646 6.755 6.646 6.755 263,785 +0.12(+1.83%)
Jul 02, 2012 6.640 6.643 6.600 6.634 372,220 -0.03(-0.50%)
Jun 29, 2012 6.579 6.667 6.579 6.667 474,317 +0.15(+2.33%)
Jun 28, 2012 6.524 6.524 6.466 6.515 361,346 -0.04(-0.60%)
Jun 27, 2012 6.482 6.555 6.482 6.555 286,817 +0.06(+0.89%)
Jun 26, 2012 6.460 6.509 6.451 6.497 475,264 +0.04(+0.66%)
Jun 25, 2012 6.448 6.479 6.424 6.454 255,979 -0.09(-1.30%)
Jun 22, 2012 6.552 6.552 6.515 6.539 758,489 +0.02(+0.28%)
Jun 21, 2012 6.652 6.652 6.503 6.521 563,417 -0.14(-2.14%)
Jun 20, 2012 6.661 6.664 6.600 6.664 146,590 +0.02(+0.23%)
Jun 19, 2012 6.600 6.655 6.579 6.649 177,961 +0.06(+0.92%)
Jun 18, 2012 6.521 6.597 6.497 6.588 184,875 +0.06(+0.88%)
Jun 15, 2012 6.518 6.539 6.494 6.530 154,988 +0.07(+1.13%)
Jun 14, 2012 6.460 6.503 6.421 6.457 261,969 -0.03(-0.47%)
Jun 13, 2012 6.436 6.515 6.436 6.488 145,640 +0.02(+0.26%)
Jun 12, 2012 6.436 6.476 6.412 6.471 120,437 +0.08(+1.31%)
Jun 11, 2012 6.433 6.445 6.378 6.387 360,869 +0.02(+0.29%)
Jun 08, 2012 6.369 6.384 6.299 6.369 163,925 -0.06(-0.99%)
Jun 07, 2012 6.533 6.533 6.412 6.433 225,428 +0.02(+0.38%)
Jun 06, 2012 6.348 6.418 6.348 6.409 440,746 +0.09(+1.49%)
Jun 05, 2012 6.296 6.336 6.296 6.314 233,504 -0.01(-0.19%)
Jun 04, 2012 6.384 6.384 6.290 6.327 355,566 -0.08(-1.28%)
Jun 01, 2012 6.418 6.427 6.378 6.409 145,663 -0.12(-1.77%)
May 31, 2012 6.476 6.542 6.457 6.524 149,179 +0.03(+0.47%)
May 30, 2012 6.530 6.539 6.436 6.494 130,032 -0.04(-0.56%)
May 29, 2012 6.479 6.564 6.479 6.530 330,637 +0.16(+2.53%)
May 25, 2012 6.424 6.445 6.360 6.369 174,635 -0.07(-1.13%)
May 24, 2012 6.466 6.485 6.415 6.442 122,335 -0.05(-0.84%)
May 23, 2012 6.460 6.497 6.442 6.497 120,013 +0.01(+0.19%)
May 22, 2012 6.479 6.536 6.460 6.485 163,961 -0.01(-0.09%)
May 21, 2012 6.396 6.491 6.375 6.491 236,461 +0.08(+1.23%)
May 18, 2012 6.469 6.491 6.403 6.412 144,998 -0.05(-0.71%)
May 17, 2012 6.527 6.527 6.454 6.457 217,922 -0.07(-1.07%)
May 16, 2012 6.545 6.606 6.527 6.527 190,016 -0.05(-0.74%)
May 15, 2012 6.573 6.625 6.555 6.576 133,006 -0.03(-0.46%)
May 14, 2012 6.628 6.637 6.591 6.606 141,657 -0.07(-1.09%)
May 11, 2012 6.682 6.716 6.661 6.679 147,084 -0.06(-0.90%)
May 10, 2012 6.783 6.783 6.740 6.740 77,255 -0.01(-0.14%)
May 09, 2012 6.758 6.770 6.731 6.749 177,322 -0.06(-0.85%)
May 08, 2012 6.877 6.877 6.758 6.807 1,038,507 -0.09(-1.37%)
May 07, 2012 6.889 6.944 6.883 6.901 111,954 -0.01(-0.09%)
May 04, 2012 6.950 6.950 6.889 6.907 228,810 -0.06(-0.83%)
May 03, 2012 6.962 6.995 6.948 6.965 252,453 -0.01(-0.13%)
May 02, 2012 6.962 6.980 6.944 6.974 129,262 +0.01(+0.09%)
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.