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 (%)
Feb 29, 2024 9.660 9.713 9.650 9.660 28,578 +0.02(+0.16%)
Feb 28, 2024 9.730 9.810 9.610 9.645 76,927 -0.30(-2.97%)
Feb 27, 2024 9.960 9.970 9.930 9.940 37,374 +0.12(+1.22%)
Feb 26, 2024 9.860 9.903 9.820 9.820 42,899 -0.11(-1.11%)
Feb 23, 2024 9.960 9.965 9.880 9.930 30,266 +0.04(+0.40%)
Feb 22, 2024 9.880 9.940 9.820 9.890 38,226 +0.13(+1.33%)
Feb 21, 2024 9.760 9.843 9.700 9.760 43,633 +0.23(+2.41%)
Feb 20, 2024 9.710 9.710 9.490 9.530 32,400 -0.10(-1.04%)
Feb 16, 2024 9.570 9.710 9.570 9.630 28,367 +0.11(+1.16%)
Feb 15, 2024 9.520 9.581 9.480 9.520 27,348 +0.03(+0.32%)
Feb 14, 2024 9.380 9.500 9.380 9.490 17,623 +0.18(+1.93%)
Feb 13, 2024 9.390 9.491 9.230 9.310 30,507 -0.23(-2.45%)
Feb 12, 2024 9.410 9.652 9.410 9.544 20,728 +0.12(+1.31%)
Feb 09, 2024 9.360 9.420 9.320 9.420 52,204 +0.06(+0.64%)
Feb 08, 2024 9.450 9.450 9.340 9.360 17,631 -0.14(-1.47%)
Feb 07, 2024 9.710 9.710 9.440 9.500 41,915 -0.16(-1.66%)
Feb 06, 2024 9.400 9.660 9.400 9.660 40,088 +0.48(+5.23%)
Feb 05, 2024 9.110 9.180 9.050 9.180 44,890 +0.12(+1.32%)
Feb 02, 2024 9.110 9.280 9.040 9.060 52,072 -0.18(-1.95%)
Feb 01, 2024 9.220 9.250 9.190 9.240 94,138 +0.05(+0.54%)
Jan 31, 2024 9.150 9.250 9.150 9.190 12,105 -0.03(-0.33%)
Jan 30, 2024 9.250 9.421 9.200 9.220 12,107 -0.20(-2.12%)
Jan 29, 2024 9.550 9.550 9.380 9.420 22,969 -0.20(-2.08%)
Jan 26, 2024 9.680 9.688 9.608 9.620 16,156 -0.07(-0.72%)
Jan 25, 2024 9.790 9.790 9.580 9.690 22,850 +0.04(+0.41%)
Jan 24, 2024 9.650 9.660 9.500 9.650 34,433 +0.28(+2.99%)
Jan 23, 2024 9.230 9.395 9.230 9.370 73,735 +0.31(+3.42%)
Jan 22, 2024 9.080 9.167 9.000 9.060 32,048 -0.27(-2.89%)
Jan 19, 2024 9.230 9.380 9.230 9.330 28,193 +0.07(+0.76%)
Jan 18, 2024 9.300 9.320 9.250 9.260 21,028 -0.02(-0.22%)
Jan 17, 2024 9.380 9.506 9.240 9.280 25,535 -0.21(-2.21%)
Jan 16, 2024 9.740 9.812 9.440 9.490 75,074 -0.29(-2.97%)
Jan 12, 2024 9.850 9.926 9.780 9.780 29,049 -0.07(-0.71%)
Jan 11, 2024 9.860 9.923 9.820 9.850 30,828 +0.09(+0.92%)
Jan 10, 2024 9.880 9.880 9.760 9.760 27,181 -0.13(-1.31%)
Jan 09, 2024 9.870 9.940 9.840 9.890 9,982 -0.12(-1.20%)
Jan 08, 2024 9.980 10.08 9.910 10.01 21,413 -0.07(-0.69%)
Jan 05, 2024 10.09 10.12 10.05 10.08 12,547 +0.02(+0.20%)
Jan 04, 2024 10.03 10.09 10.03 10.06 15,160 -0.04(-0.40%)
Jan 03, 2024 10.06 10.12 10.06 10.10 12,070 +0.03(+0.30%)
Jan 02, 2024 10.16 10.16 10.05 10.07 34,567 -0.09(-0.89%)
Dec 29, 2023 9.950 10.23 9.950 10.16 59,693 +0.10(+0.99%)
Dec 28, 2023 9.960 10.08 9.960 10.06 52,676 +0.22(+2.24%)
Dec 27, 2023 9.840 9.900 9.780 9.840 19,199 +0.04(+0.39%)
Dec 26, 2023 9.792 9.896 9.782 9.802 11,302 +0.00(+0.00%)
Dec 22, 2023 9.762 9.871 9.722 9.802 57,208 -0.16(-1.60%)
Dec 21, 2023 9.722 9.991 9.722 9.961 33,903 +0.28(+2.89%)
Dec 20, 2023 9.951 9.951 9.682 9.682 30,064 -0.36(-3.58%)
Dec 19, 2023 9.981 10.07 9.981 10.04 18,463 +0.07(+0.70%)
Dec 18, 2023 10.06 10.06 9.961 9.971 18,319 -0.07(-0.74%)
Dec 15, 2023 10.02 10.09 9.961 10.05 9,710 +0.08(+0.85%)
Dec 14, 2023 9.811 9.981 9.811 9.961 36,879 +0.06(+0.60%)
Dec 13, 2023 9.881 9.921 9.792 9.901 45,993 -0.02(-0.20%)
Dec 12, 2023 9.911 9.956 9.911 9.921 15,971 -0.04(-0.40%)
Dec 11, 2023 9.901 9.984 9.861 9.961 31,956 +0.07(+0.71%)
Dec 08, 2023 9.871 9.931 9.861 9.891 15,552 -0.10(-1.00%)
Dec 07, 2023 10.00 10.02 9.964 9.991 13,997 -0.01(-0.10%)
Dec 06, 2023 9.971 10.01 9.935 10.00 12,429 +0.08(+0.80%)
Dec 05, 2023 9.961 10.04 9.821 9.921 26,276 -0.15(-1.49%)
Dec 04, 2023 9.981 10.07 9.981 10.07 18,376 -0.11(-1.08%)
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.