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 30, 2013 7.305 7.316 7.249 7.316 25,842 +0.02(+0.24%)
Aug 29, 2013 7.267 7.316 7.238 7.298 89,998 +0.05(+0.68%)
Aug 28, 2013 7.200 7.282 7.200 7.249 19,010 +0.01(+0.19%)
Aug 27, 2013 7.267 7.284 7.179 7.235 87,617 -0.13(-1.77%)
Aug 26, 2013 7.372 7.414 7.333 7.365 64,875 +0.03(+0.43%)
Aug 23, 2013 7.305 7.337 7.233 7.333 72,504 +0.02(+0.24%)
Aug 22, 2013 7.260 7.337 7.260 7.316 83,700 +0.08(+1.17%)
Aug 21, 2013 7.284 7.284 7.210 7.231 99,641 -0.09(-1.30%)
Aug 20, 2013 7.347 7.365 7.302 7.326 70,143 -0.05(-0.67%)
Aug 19, 2013 7.337 7.388 7.337 7.376 136,472 +0.01(+0.10%)
Aug 16, 2013 7.446 7.471 7.369 7.369 194,953 -0.06(-0.76%)
Aug 15, 2013 7.453 7.453 7.397 7.425 64,642 -0.08(-1.08%)
Aug 14, 2013 7.509 7.523 7.492 7.506 37,377 -0.01(-0.09%)
Aug 13, 2013 7.474 7.527 7.467 7.513 138,696 +0.06(+0.85%)
Aug 12, 2013 7.347 7.460 7.347 7.449 193,667 +0.13(+1.78%)
Aug 09, 2013 7.295 7.344 7.288 7.319 133,058 +0.02(+0.34%)
Aug 08, 2013 7.284 7.333 7.259 7.295 245,676 +0.04(+0.58%)
Aug 07, 2013 7.249 7.263 7.217 7.253 83,581 -0.06(-0.82%)
Aug 06, 2013 7.333 7.333 7.263 7.312 173,838 -0.02(-0.34%)
Aug 05, 2013 7.354 7.379 7.316 7.337 64,602 -0.04(-0.57%)
Aug 02, 2013 7.351 7.386 7.324 7.379 199,808 +0.03(+0.38%)
Aug 01, 2013 7.312 7.365 7.284 7.351 177,541 +0.14(+1.90%)
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%)
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.