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

China Fund (NY: CHN )

9.930 -0.050 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 5.011 5.162 5.011 5.155 386,639 +0.14(+2.86%)
Jun 29, 2004 4.904 5.011 4.904 5.011 220,138 +0.07(+1.34%)
Jun 28, 2004 4.970 5.020 4.936 4.945 185,497 -0.00(-0.07%)
Jun 25, 2004 4.933 4.974 4.913 4.949 137,446 -0.01(-0.22%)
Jun 24, 2004 4.942 5.026 4.942 4.959 282,716 +0.03(+0.58%)
Jun 23, 2004 4.841 4.931 4.841 4.931 206,170 +0.11(+2.34%)
Jun 22, 2004 4.754 4.823 4.712 4.818 159,796 +0.07(+1.39%)
Jun 21, 2004 4.823 4.823 4.707 4.752 239,694 -0.05(-1.01%)
Jun 18, 2004 4.976 4.976 4.797 4.800 207,846 -0.15(-3.00%)
Jun 17, 2004 5.020 5.020 4.931 4.949 259,249 -0.06(-1.11%)
Jun 16, 2004 4.913 5.045 4.913 5.004 199,465 +0.12(+2.38%)
Jun 15, 2004 4.745 4.942 4.745 4.888 412,899 +0.14(+3.02%)
Jun 14, 2004 4.963 4.963 4.743 4.745 703,996 -0.24(-4.81%)
Jun 10, 2004 5.026 5.056 4.976 4.985 121,243 -0.04(-0.78%)
Jun 09, 2004 5.164 5.164 4.995 5.024 217,903 -0.17(-3.21%)
Jun 08, 2004 5.199 5.208 5.119 5.190 131,859 -0.01(-0.17%)
Jun 07, 2004 5.205 5.280 5.158 5.199 642,536 +0.15(+2.90%)
Jun 04, 2004 4.958 5.090 4.958 5.053 483,299 +0.13(+2.65%)
Jun 03, 2004 4.922 4.940 4.823 4.922 363,731 -0.10(-2.03%)
Jun 02, 2004 5.074 5.110 4.976 5.024 372,112 -0.03(-0.64%)
Jun 01, 2004 5.172 5.208 5.017 5.056 511,235 -0.21(-3.91%)
May 28, 2004 5.334 5.334 5.237 5.262 268,747 -0.04(-0.84%)
May 27, 2004 5.192 5.334 5.192 5.307 701,202 +0.16(+3.09%)
May 26, 2004 5.190 5.217 5.147 5.147 398,931 -0.04(-0.83%)
May 25, 2004 4.993 5.190 4.976 5.190 682,206 +0.19(+3.79%)
May 24, 2004 4.938 5.011 4.922 5.001 571,578 +0.10(+2.01%)
May 21, 2004 4.725 4.934 4.725 4.902 964,922 +0.28(+6.16%)
May 20, 2004 4.646 4.671 4.582 4.618 222,932 -0.03(-0.62%)
May 19, 2004 4.510 4.761 4.510 4.646 1,477,275 +0.29(+6.61%)
May 18, 2004 4.295 4.385 4.295 4.358 802,332 +0.17(+4.06%)
May 17, 2004 4.251 4.278 4.072 4.188 1,432,018 -0.33(-7.25%)
May 14, 2004 4.616 4.618 4.496 4.516 167,059 -0.14(-2.92%)
May 13, 2004 4.474 4.668 4.474 4.652 378,258 +0.06(+1.21%)
May 12, 2004 4.662 4.671 4.457 4.596 664,326 +0.03(+0.71%)
May 11, 2004 4.313 4.564 4.313 4.564 1,069,963 +0.27(+6.25%)
May 10, 2004 4.474 4.476 4.251 4.295 1,460,513 -0.24(-5.21%)
May 07, 2004 4.895 4.961 4.519 4.532 626,333 -0.34(-6.91%)
May 06, 2004 4.890 5.020 4.868 4.868 392,785 -0.06(-1.16%)
May 05, 2004 5.006 5.006 4.886 4.925 586,105 -0.04(-0.72%)
May 04, 2004 4.832 5.029 4.832 4.961 1,316,920 +0.22(+4.60%)
May 03, 2004 4.747 4.788 4.662 4.743 726,345 -0.04(-0.90%)
Apr 30, 2004 4.949 5.011 4.747 4.786 721,317 -0.16(-3.29%)
Apr 29, 2004 4.832 4.983 4.788 4.949 1,289,542 -0.04(-0.79%)
Apr 28, 2004 5.178 5.235 4.922 4.988 1,145,391 -0.14(-2.82%)
Apr 27, 2004 5.262 5.262 5.119 5.133 1,261,047 -0.17(-3.27%)
Apr 26, 2004 5.548 5.597 5.280 5.307 1,609,134 -0.39(-6.91%)
Apr 23, 2004 5.620 5.709 5.620 5.700 403,401 +0.05(+0.95%)
Apr 22, 2004 5.513 5.702 5.502 5.647 509,000 +0.12(+2.10%)
Apr 21, 2004 5.495 5.530 5.405 5.530 849,265 +0.04(+0.65%)
Apr 20, 2004 5.718 5.781 5.477 5.495 853,176 -0.21(-3.64%)
Apr 19, 2004 5.695 5.722 5.656 5.702 246,957 -0.03(-0.44%)
Apr 16, 2004 5.665 5.745 5.638 5.727 400,607 +0.04(+0.63%)
Apr 15, 2004 5.853 5.942 5.672 5.692 506,207 -0.14(-2.45%)
Apr 14, 2004 5.978 5.980 5.817 5.835 436,924 -0.23(-3.83%)
Apr 13, 2004 6.407 6.413 6.058 6.067 553,698 -0.25(-3.99%)
Apr 12, 2004 6.291 6.398 6.287 6.320 452,010 +0.06(+1.03%)
Apr 08, 2004 6.200 6.300 6.200 6.255 369,318 +0.10(+1.63%)
Apr 07, 2004 6.282 6.282 6.144 6.155 403,959 -0.13(-2.02%)
Apr 06, 2004 6.336 6.352 6.212 6.282 348,645 -0.02(-0.28%)
Apr 05, 2004 6.049 6.314 6.042 6.300 913,519 +0.23(+3.83%)
Apr 02, 2004 5.874 6.085 5.872 6.067 1,176,121 +0.23(+4.02%)
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.