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 29, 2016 8.223 8.261 8.191 8.256 48,720 -0.02(-0.20%)
Jul 28, 2016 8.191 8.272 8.180 8.272 107,203 +0.09(+1.06%)
Jul 27, 2016 8.180 8.229 8.163 8.185 51,100 -0.03(-0.40%)
Jul 26, 2016 8.136 8.245 8.125 8.218 283,941 +0.07(+0.80%)
Jul 25, 2016 8.136 8.158 8.104 8.153 25,836 -0.04(-0.46%)
Jul 22, 2016 8.055 8.204 8.044 8.191 109,837 +0.04(+0.47%)
Jul 21, 2016 8.174 8.174 8.082 8.152 30,681 +0.01(+0.16%)
Jul 20, 2016 8.082 8.163 8.082 8.139 18,878 +0.07(+0.91%)
Jul 19, 2016 8.104 8.104 8.022 8.066 11,898 -0.05(-0.60%)
Jul 18, 2016 8.033 8.125 8.033 8.115 19,820 +0.06(+0.74%)
Jul 15, 2016 8.055 8.060 8.028 8.055 14,274 +0.01(+0.13%)
Jul 14, 2016 7.990 8.055 7.984 8.044 22,447 +0.10(+1.23%)
Jul 13, 2016 7.990 7.990 7.876 7.946 34,661 -0.03(-0.41%)
Jul 12, 2016 7.957 8.003 7.838 7.979 32,710 +0.11(+1.45%)
Jul 11, 2016 7.925 7.930 7.865 7.865 45,697 +0.01(+0.14%)
Jul 08, 2016 7.767 7.865 7.767 7.854 27,891 +0.12(+1.54%)
Jul 07, 2016 7.729 7.767 7.692 7.735 23,955 +0.02(+0.20%)
Jul 06, 2016 7.632 7.729 7.605 7.719 14,289 +0.02(+0.29%)
Jul 05, 2016 7.800 7.800 7.675 7.697 27,255 -0.20(-2.54%)
Jul 01, 2016 7.838 7.898 7.898 7.898 13,826 +0.05(+0.69%)
Jun 30, 2016 7.762 7.843 7.744 7.843 140,889 +0.11(+1.48%)
Jun 29, 2016 7.681 7.735 7.681 7.729 29,497 +0.14(+1.78%)
Jun 28, 2016 7.540 7.626 7.540 7.594 42,057 +0.13(+1.74%)
Jun 27, 2016 7.513 7.529 7.377 7.464 49,898 -0.10(-1.36%)
Jun 24, 2016 7.550 7.626 7.529 7.567 86,289 -0.27(-3.39%)
Jun 23, 2016 7.811 7.852 7.751 7.833 86,101 +0.10(+1.26%)
Jun 22, 2016 7.811 7.811 7.735 7.735 79,864 -0.00(-0.06%)
Jun 21, 2016 7.713 7.746 7.502 7.739 47,197 +0.03(+0.34%)
Jun 20, 2016 7.675 7.746 7.675 7.713 24,302 +0.14(+1.86%)
Jun 17, 2016 7.567 7.599 7.556 7.572 11,188 -0.02(-0.28%)
Jun 16, 2016 7.550 7.594 7.502 7.594 24,311 -0.07(-0.85%)
Jun 15, 2016 7.664 7.732 7.637 7.659 30,306 +0.04(+0.57%)
Jun 14, 2016 7.643 7.648 7.567 7.616 19,304 -0.01(-0.14%)
Jun 13, 2016 7.697 7.697 7.588 7.626 82,548 -0.17(-2.16%)
Jun 10, 2016 7.719 7.795 7.719 7.795 57,026 -0.04(-0.55%)
Jun 09, 2016 7.816 7.860 7.816 7.838 11,627 -0.05(-0.69%)
Jun 08, 2016 7.908 7.925 7.881 7.892 32,952 -0.01(-0.07%)
Jun 07, 2016 7.838 7.908 7.838 7.898 14,210 +0.08(+0.97%)
Jun 06, 2016 7.805 7.862 7.805 7.822 51,836 +0.05(+0.70%)
Jun 03, 2016 7.800 7.816 7.757 7.767 68,609 -0.01(-0.14%)
Jun 02, 2016 7.719 7.805 7.719 7.778 19,958 +0.06(+0.77%)
Jun 01, 2016 7.654 7.729 7.654 7.719 25,967 -0.04(-0.49%)
May 31, 2016 7.713 7.757 7.626 7.757 55,368 +0.14(+1.78%)
May 27, 2016 7.594 7.621 7.621 7.621 38,162 +0.05(+0.71%)
May 26, 2016 7.518 7.579 7.513 7.567 53,301 +0.02(+0.30%)
May 25, 2016 7.442 7.565 7.442 7.545 113,371 +0.09(+1.16%)
May 24, 2016 7.445 7.499 7.437 7.458 39,200 +0.08(+1.10%)
May 23, 2016 7.437 7.450 7.377 7.377 30,828 -0.01(-0.07%)
May 20, 2016 7.409 7.447 7.382 7.382 66,516 +0.02(+0.22%)
May 19, 2016 7.361 7.388 7.344 7.366 58,775 -0.02(-0.29%)
May 18, 2016 7.431 7.464 7.382 7.388 67,420 -0.04(-0.58%)
May 17, 2016 7.361 7.447 7.344 7.431 108,368 -0.01(-0.07%)
May 16, 2016 7.399 7.469 7.399 7.437 74,311 +0.09(+1.26%)
May 13, 2016 7.409 7.442 7.339 7.344 28,221 -0.12(-1.67%)
May 12, 2016 7.556 7.556 7.447 7.469 105,604 -0.06(-0.79%)
May 11, 2016 7.523 7.540 7.518 7.529 69,309 -0.07(-0.86%)
May 10, 2016 7.605 7.621 7.556 7.594 219,647 +0.09(+1.16%)
May 09, 2016 7.567 7.567 7.496 7.507 28,822 -0.08(-1.00%)
May 06, 2016 7.578 7.610 7.578 7.583 24,381 -0.04(-0.50%)
May 05, 2016 7.751 7.767 7.616 7.621 73,063 -0.10(-1.26%)
May 04, 2016 7.724 7.740 7.686 7.719 30,729 -0.02(-0.29%)
May 03, 2016 7.740 7.762 7.709 7.741 47,009 -0.11(-1.37%)
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.