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 30, 2016 8.890 8.966 8.843 8.917 45,193 +0.03(+0.31%)
Sep 29, 2016 8.896 8.928 8.836 8.890 44,194 -0.04(-0.42%)
Sep 28, 2016 8.896 8.928 8.852 8.928 93,145 +0.07(+0.73%)
Sep 27, 2016 8.793 8.863 8.793 8.863 26,195 +0.09(+1.05%)
Sep 26, 2016 8.776 8.831 8.755 8.771 34,624 -0.11(-1.28%)
Sep 23, 2016 8.874 8.890 8.841 8.885 31,455 -0.08(-0.91%)
Sep 22, 2016 8.966 8.993 8.950 8.966 17,425 +0.02(+0.25%)
Sep 21, 2016 8.841 8.966 8.836 8.944 89,773 +0.11(+1.28%)
Sep 20, 2016 8.847 8.852 8.831 8.831 18,756 +0.03(+0.37%)
Sep 19, 2016 8.776 8.896 8.776 8.798 74,147 +0.03(+0.37%)
Sep 16, 2016 8.771 8.787 8.734 8.765 5,372 -0.02(-0.25%)
Sep 15, 2016 8.782 8.901 8.776 8.787 77,550 +0.05(+0.56%)
Sep 14, 2016 8.765 8.787 8.738 8.738 11,852 +0.02(+0.25%)
Sep 13, 2016 8.782 8.814 8.706 8.717 48,978 -0.18(-2.07%)
Sep 12, 2016 8.820 8.953 8.814 8.901 31,542 -0.04(-0.42%)
Sep 09, 2016 9.096 9.096 8.852 8.939 23,797 -0.17(-1.85%)
Sep 08, 2016 9.102 9.156 9.096 9.107 22,923 -0.02(-0.18%)
Sep 07, 2016 9.134 9.134 9.064 9.123 25,931 +0.06(+0.71%)
Sep 06, 2016 8.950 9.080 8.950 9.059 84,003 +0.19(+2.15%)
Sep 02, 2016 8.820 8.869 8.869 8.869 29,128 +0.16(+1.81%)
Sep 01, 2016 8.728 8.728 8.687 8.711 76,306 +0.03(+0.31%)
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%)
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.