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 29, 2016 7.979 7.979 7.833 7.887 56,996 -0.11(-1.36%)
Apr 28, 2016 7.979 8.022 7.979 7.995 55,615 -0.07(-0.81%)
Apr 27, 2016 8.028 8.060 7.992 8.060 28,817 +0.01(+0.13%)
Apr 26, 2016 8.006 8.060 8.002 8.050 34,467 +0.04(+0.47%)
Apr 25, 2016 8.001 8.026 7.979 8.012 33,208 -0.03(-0.34%)
Apr 22, 2016 8.028 8.055 8.028 8.039 18,675 -0.02(-0.20%)
Apr 21, 2016 8.028 8.055 8.028 8.055 3,471 -0.02(-0.27%)
Apr 20, 2016 8.050 8.101 8.022 8.077 11,542 -0.07(-0.80%)
Apr 19, 2016 8.145 8.185 8.130 8.142 29,115 +0.02(+0.27%)
Apr 18, 2016 8.125 8.136 8.082 8.120 19,700 +0.00(+0.02%)
Apr 15, 2016 8.125 8.125 8.098 8.118 7,366 -0.03(-0.36%)
Apr 14, 2016 8.128 8.152 8.125 8.147 13,633 -0.01(-0.07%)
Apr 13, 2016 8.071 8.169 8.017 8.153 45,274 +0.16(+2.04%)
Apr 12, 2016 7.990 7.990 7.917 7.989 5,374 +0.05(+0.68%)
Apr 11, 2016 7.925 7.952 7.925 7.936 12,341 +0.08(+0.97%)
Apr 08, 2016 7.870 7.990 7.816 7.860 35,959 +0.10(+1.26%)
Apr 07, 2016 7.719 7.762 7.719 7.762 14,759 -0.05(-0.62%)
Apr 06, 2016 7.697 7.811 7.697 7.811 17,987 +0.09(+1.12%)
Apr 05, 2016 7.740 7.778 7.702 7.724 52,592 -0.14(-1.79%)
Apr 04, 2016 7.919 7.919 7.838 7.865 65,777 -0.09(-1.09%)
Apr 01, 2016 7.876 7.952 7.821 7.952 23,360 -0.04(-0.54%)
Mar 31, 2016 7.968 8.017 7.952 7.995 87,425 +0.03(+0.34%)
Mar 30, 2016 7.903 7.968 7.865 7.968 58,705 +0.18(+2.37%)
Mar 29, 2016 7.767 7.816 7.637 7.784 44,373 +0.00(+0.01%)
Mar 28, 2016 7.751 7.811 7.751 7.783 19,951 +0.01(+0.12%)
Mar 24, 2016 7.800 7.773 7.773 7.773 17,514 -0.08(-1.04%)
Mar 23, 2016 7.919 7.919 7.816 7.854 11,445 -0.08(-1.06%)
Mar 22, 2016 7.914 7.952 7.908 7.938 11,916 -0.00(-0.03%)
Mar 21, 2016 7.930 7.979 7.925 7.941 54,568 +0.02(+0.27%)
Mar 18, 2016 7.854 7.958 7.854 7.919 29,556 +0.04(+0.55%)
Mar 17, 2016 7.784 7.914 7.784 7.876 20,747 +0.08(+1.04%)
Mar 16, 2016 7.675 7.800 7.632 7.795 32,989 +0.08(+1.05%)
Mar 15, 2016 7.702 7.716 7.621 7.713 21,984 -0.05(-0.63%)
Mar 14, 2016 7.740 7.782 7.729 7.762 14,267 -0.01(-0.07%)
Mar 11, 2016 7.691 7.770 7.480 7.767 8,436 +0.17(+2.29%)
Mar 10, 2016 7.610 7.648 7.502 7.594 21,726 -0.02(-0.28%)
Mar 09, 2016 7.561 7.632 7.561 7.616 14,632 +0.03(+0.43%)
Mar 08, 2016 7.605 7.610 7.534 7.583 22,613 -0.10(-1.32%)
Mar 07, 2016 7.681 7.708 7.628 7.684 59,712 -0.08(-1.07%)
Mar 04, 2016 7.594 7.800 7.550 7.767 31,444 +0.18(+2.36%)
Mar 03, 2016 7.588 7.594 7.572 7.588 8,489 +0.00(+0.00%)
Mar 02, 2016 7.475 7.588 7.475 7.588 29,718 +0.11(+1.52%)
Mar 01, 2016 7.416 7.480 7.350 7.475 18,391 +0.17(+2.38%)
Feb 29, 2016 7.290 7.366 7.290 7.301 12,591 +0.01(+0.15%)
Feb 26, 2016 7.296 7.328 7.241 7.290 33,448 +0.02(+0.22%)
Feb 25, 2016 7.285 7.305 7.192 7.274 20,854 -0.07(-0.96%)
Feb 24, 2016 7.279 7.366 7.245 7.344 12,412 -0.04(-0.51%)
Feb 23, 2016 7.409 7.415 7.377 7.382 7,033 -0.09(-1.16%)
Feb 22, 2016 7.399 7.475 7.388 7.469 32,248 +0.16(+2.23%)
Feb 19, 2016 7.247 7.317 7.247 7.306 11,129 +0.03(+0.37%)
Feb 18, 2016 7.312 7.312 7.269 7.279 40,903 -0.03(-0.45%)
Feb 17, 2016 7.225 7.312 7.225 7.312 12,171 +0.11(+1.51%)
Feb 16, 2016 7.138 7.230 7.079 7.203 52,252 +0.23(+3.35%)
Feb 12, 2016 6.986 6.970 6.970 6.970 23,966 -0.02(-0.23%)
Feb 11, 2016 6.851 7.013 6.780 6.986 31,108 -0.03(-0.39%)
Feb 10, 2016 7.030 7.144 7.013 7.013 16,798 -0.02(-0.23%)
Feb 09, 2016 6.970 7.035 6.894 7.030 11,148 -0.06(-0.88%)
Feb 08, 2016 7.079 7.092 7.024 7.092 43,964 -0.13(-1.77%)
Feb 05, 2016 7.274 7.285 7.182 7.220 17,071 -0.03(-0.37%)
Feb 04, 2016 7.290 7.304 7.241 7.247 6,459 -0.02(-0.22%)
Feb 03, 2016 7.198 7.323 7.187 7.263 175,228 +0.03(+0.45%)
Feb 02, 2016 7.296 7.323 7.230 7.230 16,905 -0.11(-1.55%)
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.