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, 2014 8.105 8.138 8.089 8.122 95,699 -0.11(-1.34%)
Apr 29, 2014 8.245 8.277 8.232 8.232 55,570 +0.02(+0.25%)
Apr 28, 2014 8.236 8.236 8.171 8.212 64,405 +0.02(+0.21%)
Apr 25, 2014 8.179 8.195 8.105 8.195 77,248 -0.04(-0.46%)
Apr 24, 2014 8.261 8.265 8.212 8.232 52,274 +0.00(+0.00%)
Apr 23, 2014 8.220 8.236 8.191 8.232 37,674 -0.03(-0.40%)
Apr 22, 2014 8.269 8.294 8.228 8.265 123,676 -0.01(-0.15%)
Apr 21, 2014 8.351 8.351 8.232 8.277 18,892 -0.05(-0.59%)
Apr 17, 2014 8.269 8.326 8.326 8.326 190,485 +0.02(+0.29%)
Apr 16, 2014 8.314 8.314 8.236 8.302 59,480 +0.01(+0.10%)
Apr 15, 2014 8.306 8.306 8.195 8.294 285,444 -0.03(-0.39%)
Apr 14, 2014 8.343 8.347 8.314 8.326 72,841 +0.02(+0.24%)
Apr 11, 2014 8.330 8.339 8.283 8.307 74,306 -0.04(-0.43%)
Apr 10, 2014 8.379 8.432 8.326 8.343 123,052 +0.01(+0.15%)
Apr 09, 2014 8.310 8.359 8.273 8.330 53,372 +0.05(+0.64%)
Apr 08, 2014 8.228 8.302 8.228 8.277 67,195 +0.08(+0.95%)
Apr 07, 2014 8.220 8.232 8.191 8.199 219,002 -0.02(-0.25%)
Apr 04, 2014 8.257 8.277 8.220 8.220 184,286 -0.00(-0.05%)
Apr 03, 2014 8.204 8.224 8.167 8.224 123,333 +0.04(+0.55%)
Apr 02, 2014 8.200 8.216 8.167 8.179 130,911 +0.01(+0.10%)
Apr 01, 2014 8.110 8.191 8.110 8.171 143,426 +0.03(+0.36%)
Mar 31, 2014 8.159 8.159 8.134 8.142 105,820 +0.02(+0.25%)
Mar 28, 2014 8.101 8.138 8.077 8.122 152,488 +0.04(+0.51%)
Mar 27, 2014 8.077 8.114 8.065 8.081 87,571 +0.01(+0.15%)
Mar 26, 2014 8.069 8.090 8.065 8.069 144,949 +0.01(+0.15%)
Mar 25, 2014 8.044 8.077 8.044 8.056 159,521 +0.03(+0.41%)
Mar 24, 2014 8.069 8.069 8.007 8.024 93,905 +0.00(+0.06%)
Mar 21, 2014 7.995 8.052 7.995 8.019 226,354 +0.10(+1.23%)
Mar 20, 2014 7.954 7.958 7.881 7.921 291,599 -0.06(-0.77%)
Mar 19, 2014 8.003 8.036 7.979 7.983 132,444 -0.08(-1.01%)
Mar 18, 2014 8.028 8.069 8.024 8.064 128,691 +0.03(+0.40%)
Mar 17, 2014 8.032 8.060 8.016 8.032 474,612 +0.02(+0.20%)
Mar 14, 2014 8.028 8.077 8.016 8.016 109,479 -0.03(-0.41%)
Mar 13, 2014 8.056 8.134 8.032 8.048 227,511 -0.03(-0.35%)
Mar 12, 2014 8.077 8.085 8.040 8.077 67,471 -0.02(-0.25%)
Mar 11, 2014 8.114 8.142 8.097 8.097 86,750 -0.02(-0.20%)
Mar 10, 2014 8.134 8.150 8.077 8.114 78,624 -0.10(-1.20%)
Mar 07, 2014 8.281 8.281 8.187 8.212 133,625 -0.07(-0.79%)
Mar 06, 2014 8.216 8.310 8.216 8.277 134,958 +0.08(+0.92%)
Mar 05, 2014 8.232 8.232 8.195 8.202 51,406 -0.04(-0.47%)
Mar 04, 2014 8.200 8.249 8.191 8.240 26,526 +0.11(+1.31%)
Mar 03, 2014 8.118 8.154 8.110 8.134 59,409 -0.05(-0.65%)
Feb 28, 2014 8.200 8.204 8.167 8.187 128,138 -0.02(-0.20%)
Feb 27, 2014 8.130 8.223 8.130 8.204 93,090 +0.14(+1.78%)
Feb 26, 2014 8.036 8.069 8.032 8.060 213,468 +0.03(+0.41%)
Feb 25, 2014 8.044 8.073 8.016 8.028 86,143 -0.05(-0.61%)
Feb 24, 2014 8.069 8.085 8.060 8.077 74,083 -0.01(-0.10%)
Feb 21, 2014 8.114 8.130 8.085 8.085 232,585 -0.08(-1.03%)
Feb 20, 2014 8.159 8.171 8.134 8.169 37,820 -0.04(-0.47%)
Feb 19, 2014 8.216 8.261 8.204 8.208 71,545 -0.02(-0.20%)
Feb 18, 2014 8.200 8.294 8.198 8.224 53,888 -0.02(-0.30%)
Feb 14, 2014 8.130 8.249 8.249 8.249 64,554 +0.15(+1.87%)
Feb 13, 2014 8.052 8.126 8.052 8.097 113,988 -0.03(-0.40%)
Feb 12, 2014 8.179 8.220 8.110 8.130 54,866 -0.02(-0.25%)
Feb 11, 2014 8.016 8.155 7.999 8.150 282,343 +0.20(+2.47%)
Feb 10, 2014 7.954 7.975 7.901 7.954 104,331 +0.02(+0.21%)
Feb 07, 2014 7.950 7.962 7.840 7.938 288,572 +0.01(+0.10%)
Feb 06, 2014 7.926 7.954 7.897 7.930 50,768 +0.08(+0.99%)
Feb 05, 2014 7.983 7.987 7.832 7.852 259,549 -0.18(-2.24%)
Feb 04, 2014 7.917 8.040 7.905 8.032 106,808 +0.12(+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.