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

China Fund (NY: CHN )

11.00 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 28, 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 (%)
Sep 30, 2005 6.330 6.404 6.298 6.396 323,878 +0.07(+1.09%)
Sep 29, 2005 6.194 6.327 6.194 6.327 374,205 +0.14(+2.23%)
Sep 28, 2005 6.187 6.197 6.160 6.189 190,755 +0.03(+0.44%)
Sep 27, 2005 6.199 6.221 6.138 6.162 384,352 -0.05(-0.75%)
Sep 26, 2005 6.219 6.219 6.172 6.209 201,714 +0.05(+0.84%)
Sep 23, 2005 6.157 6.182 6.138 6.157 107,959 -0.01(-0.16%)
Sep 22, 2005 6.209 6.209 6.140 6.167 239,053 -0.05(-0.83%)
Sep 21, 2005 6.258 6.283 6.214 6.219 205,366 -0.03(-0.51%)
Sep 20, 2005 6.293 6.295 6.251 6.251 128,252 +0.01(+0.12%)
Sep 19, 2005 6.325 6.330 6.243 6.243 253,258 -0.09(-1.40%)
Sep 16, 2005 6.283 6.345 6.266 6.332 244,735 +0.05(+0.78%)
Sep 15, 2005 6.364 6.364 6.271 6.283 142,458 -0.04(-0.58%)
Sep 14, 2005 6.399 6.399 6.298 6.320 271,928 -0.04(-0.58%)
Sep 13, 2005 6.381 6.394 6.332 6.357 328,749 +0.00(+0.08%)
Sep 12, 2005 6.320 6.357 6.288 6.352 383,540 +0.05(+0.74%)
Sep 09, 2005 6.283 6.332 6.266 6.305 177,362 +0.01(+0.23%)
Sep 08, 2005 6.322 6.330 6.283 6.290 104,306 -0.03(-0.47%)
Sep 07, 2005 6.320 6.357 6.283 6.320 159,910 +0.03(+0.47%)
Sep 06, 2005 6.253 6.327 6.214 6.290 345,389 +0.06(+0.99%)
Sep 02, 2005 6.283 6.283 6.197 6.229 125,817 +0.00(+0.04%)
Sep 01, 2005 6.216 6.308 6.204 6.226 318,602 +0.02(+0.28%)
Aug 31, 2005 6.184 6.219 6.172 6.209 186,697 +0.02(+0.40%)
Aug 30, 2005 6.123 6.271 6.103 6.184 340,519 +0.08(+1.25%)
Aug 29, 2005 6.044 6.110 6.012 6.108 299,121 +0.04(+0.65%)
Aug 26, 2005 6.138 6.145 6.054 6.069 382,323 -0.08(-1.36%)
Aug 25, 2005 6.189 6.207 6.135 6.152 288,568 -0.02(-0.40%)
Aug 24, 2005 6.246 6.263 6.165 6.177 459,031 -0.09(-1.38%)
Aug 23, 2005 6.354 6.354 6.246 6.263 384,352 -0.06(-0.97%)
Aug 22, 2005 6.332 6.394 6.308 6.325 306,020 +0.01(+0.20%)
Aug 19, 2005 6.357 6.372 6.295 6.312 204,149 -0.06(-1.00%)
Aug 18, 2005 6.394 6.406 6.332 6.377 372,176 -0.05(-0.84%)
Aug 17, 2005 6.413 6.465 6.413 6.431 332,402 +0.01(+0.19%)
Aug 16, 2005 6.465 6.475 6.409 6.418 331,184 -0.05(-0.76%)
Aug 15, 2005 6.480 6.480 6.460 6.468 248,794 +0.01(+0.15%)
Aug 12, 2005 6.478 6.482 6.436 6.458 233,371 -0.02(-0.27%)
Aug 11, 2005 6.492 6.505 6.443 6.475 485,818 +0.01(+0.11%)
Aug 10, 2005 6.455 6.551 6.423 6.468 878,693 +0.02(+0.34%)
Aug 09, 2005 6.463 6.468 6.431 6.446 284,104 -0.01(-0.11%)
Aug 08, 2005 6.443 6.473 6.431 6.453 254,476 +0.00(+0.08%)
Aug 05, 2005 6.480 6.480 6.441 6.448 389,222 -0.05(-0.76%)
Aug 04, 2005 6.529 6.554 6.497 6.497 340,113 -0.05(-0.79%)
Aug 03, 2005 6.608 6.616 6.507 6.549 673,327 -0.06(-0.86%)
Aug 02, 2005 6.625 6.702 6.579 6.606 438,332 -0.05(-0.70%)
Aug 01, 2005 6.788 6.837 6.591 6.652 582,007 -0.18(-2.70%)
Jul 29, 2005 7.084 7.084 6.781 6.837 401,398 -0.12(-1.77%)
Jul 28, 2005 7.022 7.022 6.931 6.960 257,723 +0.05(+0.71%)
Jul 27, 2005 6.924 6.985 6.911 6.911 124,600 +0.01(+0.11%)
Jul 26, 2005 7.145 7.148 6.874 6.904 278,016 -0.25(-3.45%)
Jul 25, 2005 7.133 7.180 7.096 7.150 433,056 +0.06(+0.87%)
Jul 22, 2005 7.059 7.121 6.975 7.089 456,596 +0.09(+1.30%)
Jul 21, 2005 6.677 7.047 6.638 6.997 1,123,023 +0.38(+5.77%)
Jul 20, 2005 6.579 6.652 6.534 6.616 181,015 -0.09(-1.29%)
Jul 19, 2005 6.756 6.758 6.677 6.702 188,320 -0.12(-1.70%)
Jul 18, 2005 6.776 6.840 6.763 6.818 229,718 +0.04(+0.58%)
Jul 15, 2005 6.788 6.835 6.763 6.778 157,880 -0.03(-0.51%)
Jul 14, 2005 6.884 6.948 6.776 6.813 306,426 -0.07(-1.04%)
Jul 13, 2005 6.891 6.899 6.815 6.884 174,115 -0.01(-0.11%)
Jul 12, 2005 6.904 6.924 6.862 6.891 167,215 +0.04(+0.58%)
Jul 11, 2005 6.948 6.973 6.800 6.852 196,843 -0.07(-1.03%)
Jul 08, 2005 6.874 6.924 6.869 6.924 101,059 +0.02(+0.36%)
Jul 07, 2005 6.899 6.904 6.813 6.899 128,252 -0.02(-0.36%)
Jul 06, 2005 6.924 6.973 6.921 6.924 103,089 +0.00(+0.00%)
Jul 05, 2005 6.968 6.970 6.916 6.924 135,152 -0.07(-1.01%)
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.