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

China Fund (NY: CHN )

11.04 -0.23 (-2.04%)
Streaming Delayed Price Updated: 3:27 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 31, 2013 7.231 7.268 7.207 7.214 94,450 -0.02(-0.34%)
Jul 30, 2013 7.281 7.281 7.221 7.238 136,648 -0.02(-0.34%)
Jul 29, 2013 7.253 7.277 7.249 7.263 69,622 -0.09(-1.24%)
Jul 26, 2013 7.267 7.354 7.267 7.354 338,662 +0.04(+0.53%)
Jul 25, 2013 7.274 7.323 7.237 7.316 540,191 +0.05(+0.63%)
Jul 24, 2013 7.270 7.277 7.217 7.270 272,361 +0.00(+0.00%)
Jul 23, 2013 7.231 7.291 7.214 7.270 160,707 +0.12(+1.72%)
Jul 22, 2013 7.133 7.172 7.087 7.147 132,276 -0.04(-0.49%)
Jul 19, 2013 7.147 7.231 7.144 7.182 144,792 -0.05(-0.73%)
Jul 18, 2013 7.228 7.275 7.207 7.235 195,118 -0.04(-0.48%)
Jul 17, 2013 7.319 7.319 7.242 7.270 92,936 +0.02(+0.24%)
Jul 16, 2013 7.291 7.328 7.217 7.253 189,841 -0.02(-0.34%)
Jul 15, 2013 7.207 7.284 7.195 7.277 202,434 +0.05(+0.73%)
Jul 12, 2013 7.224 7.288 7.177 7.224 189,195 -0.05(-0.63%)
Jul 11, 2013 7.179 7.270 7.172 7.270 328,407 +0.23(+3.25%)
Jul 10, 2013 7.091 7.091 7.035 7.042 93,761 -0.03(-0.45%)
Jul 09, 2013 7.056 7.084 7.035 7.073 120,525 +0.02(+0.25%)
Jul 08, 2013 7.045 7.101 7.025 7.056 181,114 -0.06(-0.89%)
Jul 05, 2013 7.175 7.175 7.073 7.119 68,254 +0.05(+0.75%)
Jul 03, 2013 7.035 7.091 7.035 7.066 69,765 -0.03(-0.45%)
Jul 02, 2013 7.084 7.136 7.052 7.098 236,016 +0.04(+0.50%)
Jul 01, 2013 7.094 7.094 7.038 7.063 167,344 +0.04(+0.55%)
Jun 28, 2013 6.904 7.031 6.890 7.024 419,771 +0.12(+1.73%)
Jun 27, 2013 6.799 6.908 6.792 6.904 419,196 +0.13(+1.87%)
Jun 26, 2013 6.750 6.785 6.732 6.778 521,756 +0.10(+1.47%)
Jun 25, 2013 6.606 6.683 6.606 6.679 220,508 +0.08(+1.28%)
Jun 24, 2013 6.725 6.806 6.539 6.595 391,758 -0.27(-3.94%)
Jun 21, 2013 6.866 6.932 6.799 6.866 277,786 +0.01(+0.21%)
Jun 20, 2013 6.982 7.013 6.834 6.852 260,932 -0.22(-3.13%)
Jun 19, 2013 7.129 7.168 7.073 7.073 81,629 -0.11(-1.57%)
Jun 18, 2013 7.186 7.186 7.126 7.186 110,680 +0.06(+0.84%)
Jun 17, 2013 7.186 7.186 7.112 7.126 81,072 +0.06(+0.80%)
Jun 14, 2013 7.129 7.165 7.056 7.070 54,361 -0.12(-1.71%)
Jun 13, 2013 7.129 7.193 7.098 7.193 137,214 +0.04(+0.59%)
Jun 12, 2013 7.238 7.249 7.140 7.151 83,205 -0.07(-0.97%)
Jun 11, 2013 7.249 7.274 7.210 7.221 101,814 -0.06(-0.77%)
Jun 10, 2013 7.302 7.319 7.277 7.277 325,688 -0.07(-0.91%)
Jun 07, 2013 7.383 7.383 7.319 7.344 123,282 -0.04(-0.52%)
Jun 06, 2013 7.312 7.400 7.312 7.383 70,223 +0.04(+0.48%)
Jun 05, 2013 7.390 7.406 7.333 7.347 123,962 -0.08(-1.09%)
Jun 04, 2013 7.432 7.467 7.414 7.428 139,570 -0.06(-0.80%)
Jun 03, 2013 7.439 7.495 7.420 7.488 79,516 +0.05(+0.61%)
May 31, 2013 7.460 7.468 7.400 7.442 138,005 -0.07(-0.89%)
May 30, 2013 7.428 7.513 7.428 7.509 101,985 +0.06(+0.85%)
May 29, 2013 7.481 7.495 7.435 7.446 143,501 -0.08(-1.07%)
May 28, 2013 7.530 7.569 7.516 7.527 125,660 +0.09(+1.28%)
May 24, 2013 7.425 7.442 7.390 7.432 36,944 -0.04(-0.52%)
May 23, 2013 7.400 7.477 7.383 7.470 145,014 -0.07(-0.93%)
May 22, 2013 7.593 7.650 7.541 7.541 216,995 -0.05(-0.69%)
May 21, 2013 7.590 7.632 7.534 7.593 192,603 +0.03(+0.42%)
May 20, 2013 7.537 7.583 7.513 7.562 123,745 +0.06(+0.84%)
May 17, 2013 7.509 7.513 7.453 7.499 104,036 +0.07(+0.99%)
May 16, 2013 7.492 7.492 7.418 7.425 49,088 -0.03(-0.38%)
May 15, 2013 7.418 7.470 7.418 7.453 60,326 -0.01(-0.18%)
May 13, 2013 7.460 7.492 7.439 7.467 128,021 -0.07(-0.98%)
May 10, 2013 7.509 7.541 7.509 7.541 66,215 +0.01(+0.19%)
May 09, 2013 7.562 7.562 7.513 7.527 38,802 -0.06(-0.74%)
May 08, 2013 7.527 7.583 7.485 7.583 166,923 +0.07(+0.94%)
May 07, 2013 7.502 7.534 7.477 7.513 47,500 +0.04(+0.47%)
May 06, 2013 7.460 7.481 7.365 7.477 70,999 +0.02(+0.33%)
May 03, 2013 7.411 7.499 7.372 7.453 239,100 +0.08(+1.10%)
May 02, 2013 7.337 7.386 7.333 7.372 131,952 +0.06(+0.82%)
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.