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 (%)
Sep 28, 2007 12.49 12.49 12.02 12.13 852,312 -0.31(-2.48%)
Sep 27, 2007 12.46 12.57 12.35 12.44 499,211 +0.10(+0.84%)
Sep 26, 2007 12.48 12.48 12.22 12.33 574,296 +0.11(+0.93%)
Sep 25, 2007 12.48 12.56 12.20 12.22 789,809 -0.32(-2.57%)
Sep 24, 2007 12.40 12.56 12.31 12.54 587,284 +0.30(+2.47%)
Sep 21, 2007 12.15 12.30 12.15 12.24 195,747 +0.14(+1.16%)
Sep 20, 2007 12.10 12.15 12.04 12.10 258,534 -0.06(-0.51%)
Sep 19, 2007 12.07 12.26 12.03 12.16 423,721 +0.24(+2.05%)
Sep 18, 2007 11.54 12.07 11.43 11.92 551,568 +0.42(+3.62%)
Sep 17, 2007 11.64 11.64 11.47 11.50 488,659 -0.23(-1.95%)
Sep 14, 2007 11.45 11.81 11.43 11.73 641,263 +0.21(+1.80%)
Sep 13, 2007 11.27 11.57 11.24 11.52 649,381 +0.35(+3.11%)
Sep 12, 2007 11.04 11.20 10.99 11.17 400,587 +0.13(+1.16%)
Sep 11, 2007 10.89 11.07 10.79 11.05 271,928 +0.11(+0.99%)
Sep 10, 2007 10.92 10.99 10.84 10.94 630,305 +0.14(+1.25%)
Sep 07, 2007 10.94 10.99 10.80 10.80 497,994 -0.37(-3.35%)
Sep 06, 2007 11.10 11.21 11.01 11.18 371,364 +0.19(+1.70%)
Sep 05, 2007 10.95 11.08 10.91 10.99 422,909 -0.12(-1.04%)
Sep 04, 2007 10.87 11.18 10.87 11.10 424,938 +0.27(+2.46%)
Aug 31, 2007 10.72 10.87 10.57 10.84 457,813 +0.39(+3.75%)
Aug 30, 2007 10.37 10.57 10.35 10.45 442,796 -0.15(-1.42%)
Aug 29, 2007 10.40 10.67 10.32 10.60 759,370 +0.37(+3.61%)
Aug 28, 2007 10.82 10.82 10.18 10.23 907,916 -0.88(-7.94%)
Aug 27, 2007 10.85 11.14 10.84 11.11 820,655 +0.37(+3.42%)
Aug 24, 2007 10.47 10.80 10.46 10.74 406,269 +0.33(+3.20%)
Aug 23, 2007 10.69 10.69 10.40 10.41 590,125 -0.09(-0.82%)
Aug 22, 2007 10.39 10.53 10.16 10.50 587,689 +0.52(+5.26%)
Aug 21, 2007 9.979 10.10 9.917 9.971 239,865 +0.10(+1.02%)
Aug 20, 2007 10.05 10.13 9.789 9.871 274,363 +0.07(+0.74%)
Aug 17, 2007 9.360 9.897 9.020 9.799 726,089 +0.65(+7.14%)
Aug 16, 2007 8.993 9.183 8.562 9.146 1,374,252 -0.39(-4.08%)
Aug 15, 2007 9.929 9.991 9.501 9.535 542,233 -0.59(-5.84%)
Aug 14, 2007 10.33 10.40 10.07 10.13 336,460 -0.16(-1.56%)
Aug 13, 2007 10.25 10.34 10.22 10.29 261,781 +0.19(+1.85%)
Aug 10, 2007 10.05 10.18 9.998 10.10 490,688 -0.11(-1.04%)
Aug 09, 2007 10.39 10.39 10.16 10.21 419,256 -0.31(-2.97%)
Aug 08, 2007 10.41 10.76 10.39 10.52 508,140 +0.24(+2.37%)
Aug 07, 2007 10.21 10.35 10.06 10.27 276,392 +0.01(+0.07%)
Aug 06, 2007 9.417 10.30 9.417 10.27 350,259 +0.10(+0.95%)
Aug 03, 2007 10.37 10.40 10.16 10.17 475,265 -0.21(-1.98%)
Aug 02, 2007 10.41 10.57 10.23 10.38 379,482 -0.03(-0.33%)
Aug 01, 2007 10.47 10.56 10.29 10.41 510,575 -0.39(-3.60%)
Jul 31, 2007 11.24 11.26 10.73 10.80 483,788 -0.08(-0.75%)
Jul 30, 2007 10.48 10.89 10.47 10.88 413,574 +0.53(+5.14%)
Jul 27, 2007 10.13 10.45 10.13 10.35 310,891 +0.08(+0.79%)
Jul 26, 2007 10.69 10.74 10.11 10.27 495,559 -0.54(-5.04%)
Jul 25, 2007 10.74 10.87 10.67 10.81 409,110 +0.22(+2.05%)
Jul 24, 2007 10.70 10.76 10.48 10.59 684,691 -0.04(-0.35%)
Jul 23, 2007 10.51 10.70 10.51 10.63 379,482 +0.27(+2.57%)
Jul 20, 2007 10.35 10.53 10.32 10.37 391,658 +0.11(+1.11%)
Jul 19, 2007 10.10 10.28 10.10 10.25 243,923 +0.26(+2.61%)
Jul 18, 2007 10.04 10.06 9.902 9.991 234,994 -0.12(-1.15%)
Jul 17, 2007 9.998 10.15 9.998 10.11 273,957 +0.14(+1.38%)
Jul 16, 2007 9.917 10.06 9.917 9.969 206,584 -0.17(-1.65%)
Jul 13, 2007 10.20 10.24 10.10 10.14 335,648 -0.06(-0.63%)
Jul 12, 2007 10.02 10.29 9.990 10.20 635,175 +0.26(+2.65%)
Jul 11, 2007 9.745 9.944 9.745 9.937 144,081 +0.12(+1.20%)
Jul 10, 2007 9.944 9.961 9.819 9.819 328,343 -0.13(-1.26%)
Jul 09, 2007 9.826 9.979 9.826 9.944 336,054 +0.24(+2.49%)
Jul 06, 2007 9.856 9.856 9.658 9.703 393,281 +0.17(+1.76%)
Jul 05, 2007 9.535 9.572 9.450 9.535 297,497 -0.16(-1.65%)
Jul 03, 2007 9.658 9.705 9.604 9.695 219,166 +0.12(+1.23%)
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.