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

China Fund (NY: CHN )

10.55 -0.01 (-0.09%)
Streaming Delayed Price Updated: 12:09 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, 2013 7.910 7.913 7.868 7.899 116,961 -0.03(-0.35%)
Jan 30, 2013 7.994 8.015 7.910 7.927 317,598 +0.01(+0.09%)
Jan 29, 2013 7.892 7.924 7.892 7.920 533,034 +0.06(+0.81%)
Jan 28, 2013 7.931 7.942 7.822 7.857 238,798 -0.05(-0.58%)
Jan 25, 2013 7.984 7.984 7.871 7.903 226,112 -0.07(-0.93%)
Jan 24, 2013 7.956 8.051 7.952 7.977 266,345 -0.00(-0.04%)
Jan 23, 2013 7.917 7.987 7.896 7.980 307,662 +0.09(+1.20%)
Jan 22, 2013 7.808 7.885 7.776 7.885 282,872 +0.15(+1.91%)
Jan 18, 2013 7.717 7.738 7.681 7.738 196,665 +0.05(+0.64%)
Jan 17, 2013 7.695 7.699 7.681 7.688 184,593 +0.01(+0.14%)
Jan 16, 2013 7.713 7.713 7.678 7.678 260,579 -0.06(-0.73%)
Jan 15, 2013 7.773 7.787 7.727 7.734 211,693 -0.04(-0.45%)
Jan 14, 2013 7.755 7.808 7.738 7.769 397,265 +0.05(+0.68%)
Jan 11, 2013 7.734 7.736 7.706 7.717 162,050 -0.07(-0.90%)
Jan 10, 2013 7.734 7.787 7.734 7.787 130,715 +0.07(+0.87%)
Jan 09, 2013 7.674 7.727 7.674 7.720 223,446 +0.06(+0.83%)
Jan 08, 2013 7.667 7.678 7.590 7.657 256,727 -0.04(-0.46%)
Jan 07, 2013 7.695 7.706 7.685 7.692 171,224 +0.01(+0.14%)
Jan 04, 2013 7.699 7.734 7.671 7.681 163,996 -0.04(-0.50%)
Jan 03, 2013 7.713 7.724 7.692 7.720 212,728 +0.01(+0.09%)
Jan 02, 2013 7.667 7.724 7.667 7.713 286,453 +0.18(+2.38%)
Dec 31, 2012 7.428 7.646 7.393 7.534 1,797,670 +0.14(+1.85%)
Dec 28, 2012 7.351 7.506 7.351 7.397 782,790 +0.09(+1.30%)
Dec 27, 2012 7.295 7.317 7.245 7.302 152,757 -0.00(-0.05%)
Dec 26, 2012 7.302 7.336 7.267 7.305 162,283 +0.02(+0.34%)
Dec 24, 2012 7.260 7.291 7.260 7.281 52,845 -0.02(-0.29%)
Dec 21, 2012 7.347 7.383 7.242 7.302 463,827 -0.12(-1.66%)
Dec 20, 2012 7.485 7.485 7.379 7.425 530,867 +0.08(+1.09%)
Dec 19, 2012 7.345 7.372 7.330 7.345 592,248 +0.02(+0.29%)
Dec 18, 2012 7.296 7.324 7.272 7.324 805,644 +0.03(+0.37%)
Dec 17, 2012 7.281 7.324 7.254 7.296 1,018,538 +0.06(+0.80%)
Dec 14, 2012 7.223 7.290 7.138 7.239 436,802 +0.08(+1.06%)
Dec 13, 2012 7.169 7.181 7.144 7.163 153,814 +0.01(+0.17%)
Dec 12, 2012 7.144 7.190 7.132 7.150 120,566 +0.02(+0.34%)
Dec 11, 2012 7.184 7.184 7.105 7.126 559,144 -0.00(-0.04%)
Dec 10, 2012 7.141 7.144 7.111 7.129 583,498 +0.00(+0.04%)
Dec 07, 2012 7.187 7.187 7.118 7.126 242,441 -0.01(-0.09%)
Dec 06, 2012 7.117 7.160 7.105 7.132 359,372 +0.04(+0.60%)
Dec 05, 2012 7.041 7.114 7.041 7.090 280,199 +0.13(+1.83%)
Dec 04, 2012 6.901 6.980 6.898 6.962 211,781 +0.10(+1.42%)
Nov 30, 2012 6.807 6.865 6.807 6.865 93,064 +0.07(+1.03%)
Nov 29, 2012 6.865 6.865 6.789 6.795 253,516 -0.05(-0.80%)
Nov 28, 2012 6.846 6.856 6.795 6.849 209,354 -0.01(-0.09%)
Nov 27, 2012 6.883 6.904 6.845 6.856 89,593 -0.05(-0.70%)
Nov 26, 2012 6.892 6.918 6.843 6.904 86,258 -0.02(-0.22%)
Nov 23, 2012 6.868 6.947 6.868 6.919 34,593 +0.13(+1.93%)
Nov 21, 2012 6.819 6.828 6.786 6.789 170,458 -0.02(-0.36%)
Nov 20, 2012 6.834 6.834 6.767 6.813 97,136 -0.05(-0.71%)
Nov 19, 2012 6.770 6.862 6.731 6.862 101,606 +0.11(+1.58%)
Nov 16, 2012 6.713 6.789 6.713 6.755 91,995 +0.03(+0.41%)
Nov 15, 2012 6.752 6.764 6.691 6.728 119,845 -0.04(-0.54%)
Nov 14, 2012 6.883 6.883 6.764 6.764 111,698 -0.09(-1.37%)
Nov 13, 2012 6.843 6.892 6.825 6.859 420,583 -0.06(-0.92%)
Nov 12, 2012 6.874 6.933 6.819 6.922 561,342 +0.08(+1.20%)
Nov 09, 2012 6.810 6.843 6.773 6.840 49,332 +0.03(+0.45%)
Nov 08, 2012 6.874 6.883 6.810 6.810 101,241 -0.06(-0.88%)
Nov 07, 2012 6.877 6.886 6.789 6.871 314,075 -0.03(-0.48%)
Nov 06, 2012 6.889 6.922 6.874 6.904 110,865 +0.05(+0.71%)
Nov 05, 2012 6.859 6.874 6.825 6.856 145,087 +0.01(+0.18%)
Nov 02, 2012 6.816 6.862 6.795 6.843 192,391 +0.05(+0.67%)
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.