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, 2016 8.684 8.711 8.679 8.684 27,456 -0.02(-0.25%)
Aug 30, 2016 8.755 8.755 8.695 8.706 21,606 -0.02(-0.25%)
Aug 29, 2016 8.711 8.733 8.701 8.728 3,436 +0.04(+0.50%)
Aug 26, 2016 8.722 8.760 8.641 8.684 97,465 +0.01(+0.06%)
Aug 25, 2016 8.711 8.711 8.662 8.679 20,054 -0.03(-0.31%)
Aug 24, 2016 8.771 8.771 8.668 8.706 19,035 -0.04(-0.50%)
Aug 23, 2016 8.744 8.836 8.744 8.749 82,220 +0.04(+0.49%)
Aug 22, 2016 8.673 8.733 8.634 8.706 120,213 +0.05(+0.63%)
Aug 19, 2016 8.668 8.673 8.608 8.652 45,929 -0.01(-0.15%)
Aug 18, 2016 8.603 8.673 8.603 8.664 24,399 +0.04(+0.46%)
Aug 17, 2016 8.608 8.641 8.576 8.624 92,236 -0.01(-0.13%)
Aug 16, 2016 8.641 8.641 8.614 8.635 16,186 -0.07(-0.75%)
Aug 15, 2016 8.679 8.700 8.652 8.700 38,958 +0.10(+1.20%)
Aug 12, 2016 8.511 8.603 8.511 8.597 80,412 +0.09(+1.02%)
Aug 11, 2016 8.489 8.516 8.489 8.511 22,226 +0.05(+0.64%)
Aug 10, 2016 8.440 8.456 8.391 8.456 47,157 +0.01(+0.13%)
Aug 09, 2016 8.505 8.505 8.393 8.445 28,177 +0.05(+0.65%)
Aug 08, 2016 8.299 8.391 8.288 8.391 80,144 +0.11(+1.31%)
Aug 05, 2016 8.142 8.283 8.142 8.283 37,946 +0.13(+1.60%)
Aug 04, 2016 8.158 8.174 8.136 8.153 31,990 -0.02(-0.27%)
Aug 03, 2016 8.174 8.196 8.120 8.174 41,604 -0.03(-0.40%)
Aug 02, 2016 8.218 8.310 8.207 8.207 77,860 -0.05(-0.66%)
Aug 01, 2016 8.229 8.283 8.229 8.261 64,352 +0.01(+0.07%)
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%)
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.