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

China Fund (NY: CHN )

11.16 +0.07 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 8.429 8.532 8.328 8.328 258,534 -0.14(-1.63%)
Apr 27, 2007 8.508 8.513 8.412 8.466 184,667 -0.08(-0.89%)
Apr 26, 2007 8.685 8.685 8.537 8.542 199,278 -0.12(-1.37%)
Apr 25, 2007 8.569 8.683 8.525 8.661 271,522 +0.09(+1.09%)
Apr 24, 2007 8.574 8.685 8.530 8.567 356,753 +0.05(+0.58%)
Apr 23, 2007 8.638 8.673 8.505 8.518 356,753 -0.10(-1.17%)
Apr 20, 2007 8.685 8.709 8.525 8.619 204,960 +0.22(+2.58%)
Apr 19, 2007 8.439 8.500 8.206 8.402 330,372 -0.21(-2.46%)
Apr 18, 2007 8.611 8.685 8.574 8.614 395,716 -0.02(-0.26%)
Apr 17, 2007 8.648 8.710 8.599 8.636 422,097 -0.06(-0.68%)
Apr 16, 2007 8.624 8.720 8.624 8.695 463,495 +0.15(+1.70%)
Apr 13, 2007 8.611 8.611 8.525 8.550 196,437 -0.05(-0.60%)
Apr 12, 2007 8.454 8.609 8.451 8.601 256,911 +0.15(+1.78%)
Apr 11, 2007 8.513 8.555 8.407 8.451 666,427 -0.00(-0.03%)
Apr 10, 2007 8.461 8.525 8.417 8.454 250,011 +0.00(+0.06%)
Apr 09, 2007 8.377 8.488 8.362 8.449 375,829 +0.13(+1.60%)
Apr 05, 2007 8.222 8.350 8.220 8.316 128,658 +0.04(+0.45%)
Apr 04, 2007 8.303 8.303 8.215 8.279 194,814 +0.00(+0.00%)
Apr 03, 2007 8.155 8.296 8.155 8.279 409,516 +0.18(+2.22%)
Apr 02, 2007 8.032 8.116 8.020 8.099 220,383 +0.17(+2.21%)
Mar 30, 2007 7.953 7.985 7.892 7.924 316,979 +0.01(+0.19%)
Mar 29, 2007 7.981 8.037 7.887 7.909 360,000 +0.04(+0.53%)
Mar 28, 2007 7.951 7.973 7.860 7.867 168,027 -0.08(-0.99%)
Mar 27, 2007 7.998 8.022 7.944 7.946 328,749 -0.10(-1.23%)
Mar 26, 2007 7.993 8.045 7.978 8.045 254,476 +0.07(+0.90%)
Mar 23, 2007 8.022 8.084 7.963 7.973 231,747 -0.05(-0.61%)
Mar 22, 2007 8.008 8.052 7.983 8.022 287,351 -0.01(-0.18%)
Mar 21, 2007 7.783 8.047 7.783 8.037 408,298 +0.25(+3.23%)
Mar 20, 2007 7.803 7.806 7.746 7.786 114,047 +0.03(+0.36%)
Mar 19, 2007 7.616 7.786 7.616 7.758 341,330 +0.23(+3.07%)
Mar 16, 2007 7.549 7.565 7.495 7.527 111,206 -0.02(-0.33%)
Mar 15, 2007 7.539 7.589 7.483 7.552 209,831 +0.04(+0.52%)
Mar 14, 2007 7.342 7.537 7.300 7.512 460,654 +0.06(+0.76%)
Mar 13, 2007 7.764 7.737 7.453 7.456 246,358 -0.31(-3.97%)
Mar 12, 2007 7.761 7.828 7.697 7.764 291,409 +0.13(+1.65%)
Mar 09, 2007 7.621 7.724 7.589 7.638 306,832 +0.03(+0.41%)
Mar 08, 2007 7.475 7.616 7.475 7.607 465,931 +0.28(+3.78%)
Mar 07, 2007 7.466 7.552 7.318 7.330 366,900 -0.15(-1.98%)
Mar 06, 2007 7.244 7.488 7.232 7.478 653,033 +0.44(+6.19%)
Mar 05, 2007 7.158 7.219 7.029 7.042 1,405,098 -0.36(-4.83%)
Mar 02, 2007 7.613 7.712 7.392 7.399 706,607 -0.27(-3.53%)
Mar 01, 2007 7.569 7.761 7.564 7.670 754,426 -0.34(-4.22%)
Feb 28, 2007 7.650 8.185 7.564 8.008 2,399,869 +0.60(+8.12%)
Feb 27, 2007 7.830 7.850 7.283 7.406 1,966,001 -0.85(-10.27%)
Feb 26, 2007 8.239 8.320 8.234 8.254 357,565 +0.05(+0.63%)
Feb 23, 2007 8.232 8.252 8.180 8.202 305,209 -0.05(-0.66%)
Feb 22, 2007 8.281 8.340 8.254 8.256 251,229 +0.01(+0.18%)
Feb 21, 2007 8.205 8.247 8.205 8.242 217,948 +0.00(+0.00%)
Feb 20, 2007 8.170 8.252 8.165 8.242 360,406 +0.01(+0.12%)
Feb 16, 2007 8.229 8.279 8.229 8.232 232,965 +0.01(+0.15%)
Feb 15, 2007 8.210 8.252 8.210 8.220 384,758 +0.05(+0.63%)
Feb 14, 2007 8.067 8.168 8.064 8.168 480,481 +0.15(+1.81%)
Feb 13, 2007 7.811 8.025 7.811 8.022 352,390 +0.11(+1.40%)
Feb 12, 2007 7.948 8.008 7.887 7.912 453,138 +0.03(+0.44%)
Feb 09, 2007 8.010 8.042 7.823 7.877 322,661 -0.12(-1.51%)
Feb 08, 2007 7.941 8.013 7.941 7.998 310,079 -0.02(-0.24%)
Feb 07, 2007 7.921 8.045 7.914 8.017 865,300 +0.12(+1.53%)
Feb 06, 2007 7.798 7.967 7.786 7.897 607,983 +0.18(+2.40%)
Feb 05, 2007 7.798 7.867 7.638 7.712 805,232 -0.15(-1.88%)
Feb 02, 2007 7.921 7.934 7.806 7.860 803,609 -0.12(-1.54%)
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.