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 (%)
Aug 31, 2004 7.244 7.268 7.108 7.121 278,016 -0.08(-1.13%)
Aug 30, 2004 7.293 7.293 7.192 7.202 148,951 -0.03(-0.44%)
Aug 27, 2004 7.145 7.268 7.121 7.234 205,772 +0.09(+1.24%)
Aug 26, 2004 7.140 7.145 7.096 7.145 159,504 +0.03(+0.45%)
Aug 25, 2004 7.059 7.140 7.047 7.113 195,220 +0.09(+1.33%)
Aug 24, 2004 6.973 7.071 6.973 7.020 157,474 +0.01(+0.14%)
Aug 23, 2004 6.948 7.017 6.948 7.010 129,470 +0.09(+1.28%)
Aug 20, 2004 6.960 6.963 6.813 6.921 155,039 -0.04(-0.57%)
Aug 19, 2004 6.899 7.022 6.899 6.960 302,773 +0.09(+1.29%)
Aug 18, 2004 6.628 6.872 6.616 6.872 314,544 +0.29(+4.38%)
Aug 17, 2004 6.492 6.616 6.455 6.583 159,098 +0.13(+1.98%)
Aug 16, 2004 6.381 6.490 6.357 6.455 138,399 +0.12(+1.87%)
Aug 13, 2004 6.276 6.369 6.276 6.337 81,172 +0.07(+1.10%)
Aug 12, 2004 6.450 6.468 6.266 6.268 142,863 -0.18(-2.86%)
Aug 11, 2004 6.480 6.487 6.384 6.453 117,700 -0.07(-1.06%)
Aug 10, 2004 6.406 6.529 6.406 6.522 141,240 +0.09(+1.42%)
Aug 09, 2004 6.298 6.431 6.298 6.431 158,286 +0.10(+1.52%)
Aug 06, 2004 6.542 6.554 6.330 6.335 196,437 -0.26(-3.89%)
Aug 05, 2004 6.652 6.677 6.591 6.591 86,043 -0.04(-0.56%)
Aug 04, 2004 6.665 6.677 6.613 6.628 100,248 -0.01(-0.19%)
Aug 03, 2004 6.677 6.689 6.640 6.640 32,874 -0.01(-0.19%)
Aug 02, 2004 6.652 6.702 6.628 6.652 287,351 -0.04(-0.63%)
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%)
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.