China Fund (NY: CHN )

10.57 +0.08 (+0.76%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.657 8.666 8.587 8.642 69,869 +0.03(+0.33%)
Oct 29, 2015 8.582 8.623 8.563 8.613 27,909 -0.04(-0.45%)
Oct 28, 2015 8.671 8.706 8.597 8.652 154,520 -0.06(-0.68%)
Oct 27, 2015 8.706 8.726 8.662 8.711 49,449 -0.01(-0.17%)
Oct 26, 2015 8.706 8.750 8.681 8.726 172,316 -0.05(-0.62%)
Oct 23, 2015 8.745 8.820 8.731 8.780 101,806 +0.14(+1.60%)
Oct 22, 2015 8.597 8.666 8.592 8.642 42,744 +0.12(+1.45%)
Oct 21, 2015 8.568 8.568 8.444 8.518 239,494 -0.10(-1.15%)
Oct 20, 2015 8.597 8.647 8.582 8.617 46,509 -0.01(-0.17%)
Oct 19, 2015 8.592 8.662 8.587 8.632 53,339 -0.02(-0.23%)
Oct 16, 2015 8.548 8.686 8.548 8.652 81,929 +0.06(+0.75%)
Oct 15, 2015 8.543 8.587 8.513 8.587 153,852 +0.16(+1.88%)
Oct 14, 2015 8.424 8.439 8.389 8.429 21,317 +0.03(+0.41%)
Oct 13, 2015 8.419 8.452 8.365 8.395 87,841 -0.09(-1.05%)
Oct 12, 2015 8.493 8.493 8.434 8.484 31,364 +0.06(+0.70%)
Oct 09, 2015 8.424 8.474 8.395 8.424 45,084 -0.06(-0.70%)
Oct 08, 2015 8.375 8.498 8.330 8.484 97,207 +0.03(+0.35%)
Oct 07, 2015 8.291 8.513 8.291 8.454 198,688 +0.25(+3.07%)
Oct 06, 2015 8.207 8.207 8.088 8.202 85,107 +0.02(+0.30%)
Oct 05, 2015 8.044 8.187 8.034 8.177 58,836 +0.18(+2.29%)
Oct 02, 2015 7.846 8.000 7.807 7.994 117,521 +0.16(+2.09%)
Oct 01, 2015 7.910 7.910 7.777 7.831 41,342 -0.03(-0.38%)
Sep 30, 2015 7.876 7.930 7.826 7.861 54,376 +0.15(+1.92%)
Sep 29, 2015 7.747 7.767 7.658 7.713 75,216 -0.02(-0.32%)
Sep 28, 2015 7.787 7.846 7.688 7.738 73,694 -0.15(-1.94%)
Sep 25, 2015 7.990 8.034 7.881 7.891 69,091 -0.05(-0.68%)
Sep 24, 2015 7.935 7.955 7.826 7.945 28,279 -0.04(-0.56%)
Sep 23, 2015 8.064 8.113 7.971 7.990 109,047 -0.14(-1.70%)
Sep 22, 2015 8.049 8.128 8.019 8.128 62,060 -0.04(-0.54%)
Sep 21, 2015 8.113 8.222 8.103 8.172 58,284 +0.10(+1.22%)
Sep 18, 2015 8.093 8.108 8.024 8.074 27,802 -0.07(-0.85%)
Sep 17, 2015 8.103 8.281 8.029 8.143 36,454 -0.05(-0.66%)
Sep 16, 2015 8.103 8.212 8.103 8.197 82,540 +0.16(+2.03%)
Sep 15, 2015 8.029 8.039 7.985 8.034 99,492 +0.02(+0.25%)
Sep 14, 2015 7.950 8.014 7.920 8.014 55,218 +0.01(+0.12%)
Sep 11, 2015 7.985 8.029 7.911 8.004 79,780 -0.01(-0.12%)
Sep 10, 2015 8.009 8.078 7.994 8.014 41,234 -0.07(-0.92%)
Sep 09, 2015 8.222 8.251 8.059 8.088 158,234 +0.04(+0.49%)
Sep 08, 2015 7.925 8.093 7.891 8.049 176,704 +0.46(+6.12%)
Sep 04, 2015 7.589 7.584 7.584 7.584 172,841 -0.20(-2.54%)
Sep 03, 2015 7.762 7.831 7.718 7.782 94,190 +0.08(+1.03%)
Sep 02, 2015 7.678 7.728 7.644 7.703 108,294 +0.06(+0.78%)
Sep 01, 2015 7.579 7.723 7.579 7.644 121,235 -0.17(-2.15%)
Aug 31, 2015 7.767 7.831 7.713 7.812 68,440 +0.03(+0.38%)
Aug 28, 2015 7.802 7.866 7.762 7.782 72,850 -0.16(-2.05%)
Aug 27, 2015 7.639 7.945 7.639 7.945 281,866 +0.39(+5.17%)
Aug 26, 2015 7.411 7.629 7.342 7.555 227,862 +0.07(+0.92%)
Aug 25, 2015 7.693 7.831 7.486 7.486 185,581 +0.25(+3.48%)
Aug 24, 2015 7.041 7.471 7.041 7.234 268,209 -0.53(-6.87%)
Aug 21, 2015 7.901 7.910 7.767 7.767 114,607 -0.23(-2.90%)
Aug 20, 2015 8.044 8.054 7.985 7.999 59,915 -0.17(-2.12%)
Aug 19, 2015 8.266 8.266 8.113 8.172 65,129 -0.17(-2.05%)
Aug 18, 2015 8.385 8.385 8.207 8.343 116,888 -0.17(-1.99%)
Aug 17, 2015 8.498 8.523 8.450 8.513 34,266 -0.03(-0.41%)
Aug 14, 2015 8.548 8.563 8.513 8.548 44,226 +0.02(+0.23%)
Aug 13, 2015 8.543 8.587 8.513 8.528 63,558 +0.03(+0.35%)
Aug 12, 2015 8.513 8.597 8.439 8.498 58,061 -0.14(-1.66%)
Aug 11, 2015 8.666 8.701 8.617 8.642 71,142 -0.18(-2.07%)
Aug 10, 2015 8.805 8.864 8.736 8.825 78,235 +0.12(+1.43%)
Aug 07, 2015 8.716 8.716 8.627 8.700 25,964 -0.01(-0.07%)
Aug 06, 2015 8.775 8.775 8.662 8.706 21,595 -0.09(-1.07%)
Aug 05, 2015 8.765 8.874 8.711 8.800 126,904 +0.06(+0.74%)
Aug 04, 2015 8.676 8.795 8.671 8.736 141,865 +0.07(+0.86%)
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.