Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

10.53 -0.03 (-0.28%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 13, 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 (%)
Jan 31, 2012 6.640 6.692 6.585 6.688 157,837 +0.09(+1.38%)
Jan 30, 2012 6.606 6.609 6.536 6.597 231,076 -0.05(-0.69%)
Jan 27, 2012 6.600 6.646 6.588 6.643 118,895 +0.02(+0.32%)
Jan 26, 2012 6.719 6.770 6.576 6.621 203,900 -0.02(-0.32%)
Jan 25, 2012 6.545 6.658 6.545 6.643 229,622 +0.05(+0.83%)
Jan 24, 2012 6.643 6.643 6.573 6.588 165,481 -0.05(-0.78%)
Jan 23, 2012 6.673 6.731 6.603 6.640 296,379 +0.05(+0.78%)
Jan 20, 2012 6.594 6.609 6.536 6.588 164,323 -0.03(-0.51%)
Jan 19, 2012 6.612 6.634 6.588 6.621 228,191 +0.08(+1.21%)
Jan 18, 2012 6.512 6.570 6.501 6.542 132,236 +0.04(+0.65%)
Jan 17, 2012 6.545 6.609 6.479 6.500 395,262 +0.05(+0.71%)
Jan 13, 2012 6.512 6.512 6.427 6.454 155,906 -0.07(-1.07%)
Jan 12, 2012 6.518 6.533 6.476 6.524 91,919 +0.05(+0.75%)
Jan 11, 2012 6.469 6.494 6.421 6.476 158,060 +0.02(+0.33%)
Jan 10, 2012 6.448 6.473 6.412 6.454 148,284 +0.10(+1.63%)
Jan 09, 2012 6.369 6.381 6.312 6.351 122,299 +0.07(+1.11%)
Jan 06, 2012 6.351 6.351 6.266 6.281 88,090 -0.08(-1.29%)
Jan 05, 2012 6.348 6.405 6.263 6.363 118,990 -0.04(-0.66%)
Jan 04, 2012 6.378 6.433 6.266 6.406 207,061 +0.17(+2.73%)
Dec 30, 2011 6.181 6.241 6.126 6.235 1,095,649 +0.11(+1.74%)
Dec 29, 2011 6.135 6.226 6.080 6.129 837,406 +0.02(+0.30%)
Dec 28, 2011 6.120 6.123 6.023 6.111 269,883 -0.05(-0.79%)
Dec 27, 2011 6.199 6.199 6.071 6.159 343,879 -0.05(-0.83%)
Dec 23, 2011 6.205 6.211 6.108 6.211 241,421 +0.09(+1.39%)
Dec 21, 2011 6.080 6.146 6.004 6.126 911,711 -0.03(-0.51%)
Dec 20, 2011 6.097 6.160 6.097 6.157 718,393 +0.11(+1.84%)
Dec 19, 2011 6.192 6.192 6.028 6.046 219,861 -0.16(-2.52%)
Dec 16, 2011 6.269 6.274 6.141 6.202 221,949 +0.01(+0.13%)
Dec 15, 2011 6.343 6.351 6.187 6.194 182,679 -0.14(-2.13%)
Dec 14, 2011 6.359 6.383 6.287 6.330 209,458 -0.08(-1.20%)
Dec 13, 2011 6.473 6.504 6.406 6.406 131,089 -0.06(-0.94%)
Dec 12, 2011 6.523 6.552 6.420 6.467 167,118 -0.12(-1.77%)
Dec 09, 2011 6.528 6.669 6.528 6.584 221,583 +0.11(+1.72%)
Dec 08, 2011 6.507 6.547 6.446 6.473 155,402 -0.10(-1.50%)
Dec 07, 2011 6.610 6.610 6.549 6.571 170,675 -0.06(-0.95%)
Dec 06, 2011 6.661 6.676 6.568 6.634 113,617 -0.05(-0.79%)
Dec 05, 2011 6.695 6.703 6.629 6.687 317,076 +0.07(+1.08%)
Dec 02, 2011 6.690 6.716 6.613 6.616 253,274 -0.05(-0.72%)
Dec 01, 2011 6.671 6.700 6.608 6.663 140,075 -0.04(-0.63%)
Nov 30, 2011 6.557 6.706 6.512 6.706 415,631 +0.29(+4.54%)
Nov 29, 2011 6.393 6.417 6.330 6.414 227,144 +0.06(+1.00%)
Nov 28, 2011 6.311 6.467 6.311 6.351 168,833 +0.13(+2.13%)
Nov 25, 2011 6.263 6.287 6.157 6.218 114,422 -0.06(-0.93%)
Nov 23, 2011 6.351 6.372 6.263 6.277 89,085 -0.15(-2.27%)
Nov 22, 2011 6.414 6.441 6.323 6.422 318,545 -0.01(-0.21%)
Nov 21, 2011 6.438 6.481 6.364 6.436 146,785 -0.12(-1.78%)
Nov 18, 2011 6.586 6.594 6.504 6.552 125,206 -0.01(-0.08%)
Nov 17, 2011 6.602 6.649 6.555 6.557 248,512 -0.06(-0.96%)
Nov 16, 2011 6.676 6.694 6.621 6.621 111,741 -0.19(-2.80%)
Nov 15, 2011 6.724 6.812 6.695 6.812 146,000 +0.06(+0.94%)
Nov 14, 2011 6.751 6.751 6.639 6.748 190,593 -0.06(-0.86%)
Nov 11, 2011 6.759 6.806 6.695 6.806 439,072 +0.10(+1.50%)
Nov 10, 2011 6.833 6.833 6.690 6.706 223,569 -0.08(-1.25%)
Nov 09, 2011 6.820 6.820 6.669 6.790 358,868 -0.20(-2.92%)
Nov 08, 2011 6.965 6.997 6.830 6.994 113,104 +0.03(+0.49%)
Nov 07, 2011 6.928 6.960 6.875 6.960 127,467 +0.03(+0.42%)
Nov 04, 2011 6.904 6.936 6.777 6.931 351,052 +0.01(+0.15%)
Nov 03, 2011 6.891 6.947 6.796 6.920 156,081 -0.03(-0.42%)
Nov 02, 2011 6.915 6.955 6.865 6.949 75,575 +0.21(+3.06%)
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.