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

China Fund (NY: CHN )

12.71 -0.62 (-4.65%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2005 5.117 5.128 5.069 5.083 107,275 +0.01(+0.21%)
Jun 29, 2005 5.092 5.099 5.058 5.072 101,129 -0.00(-0.04%)
Jun 28, 2005 5.054 5.083 5.054 5.074 160,354 +0.00(+0.04%)
Jun 27, 2005 5.146 5.146 5.042 5.072 173,764 -0.07(-1.36%)
Jun 24, 2005 5.144 5.153 5.121 5.142 105,040 +0.00(+0.00%)
Jun 23, 2005 5.011 5.208 5.011 5.142 1,114,102 -0.30(-5.56%)
Jun 22, 2005 5.280 5.486 5.266 5.445 825,799 +0.13(+2.42%)
Jun 21, 2005 5.325 5.325 5.289 5.316 282,157 +0.02(+0.30%)
Jun 20, 2005 5.217 5.305 5.217 5.300 301,154 +0.08(+1.61%)
Jun 17, 2005 5.122 5.266 5.122 5.215 236,900 +0.11(+2.07%)
Jun 16, 2005 5.031 5.119 5.015 5.110 293,890 +0.07(+1.42%)
Jun 15, 2005 5.040 5.083 5.038 5.038 199,465 -0.09(-1.71%)
Jun 14, 2005 5.070 5.128 5.038 5.126 89,396 +0.03(+0.67%)
Jun 13, 2005 5.110 5.119 5.067 5.092 48,609 -0.02(-0.47%)
Jun 10, 2005 5.172 5.190 5.083 5.116 174,881 -0.07(-1.26%)
Jun 09, 2005 5.289 5.289 5.181 5.181 127,948 -0.08(-1.53%)
Jun 08, 2005 5.226 5.332 5.226 5.262 268,747 +0.04(+0.69%)
Jun 07, 2005 5.280 5.298 5.226 5.226 105,040 -0.04(-0.68%)
Jun 06, 2005 5.101 5.280 5.101 5.262 144,151 +0.14(+2.65%)
Jun 03, 2005 5.190 5.210 5.106 5.126 162,030 -0.07(-1.38%)
Jun 02, 2005 5.198 5.235 5.156 5.198 103,923 +0.01(+0.24%)
Jun 01, 2005 5.253 5.296 5.185 5.185 107,275 -0.06(-1.13%)
May 31, 2005 5.396 5.396 5.244 5.244 201,700 -0.16(-2.88%)
May 27, 2005 5.360 5.405 5.360 5.400 70,399 +0.02(+0.37%)
May 26, 2005 5.459 5.459 5.343 5.380 51,961 +0.02(+0.40%)
May 25, 2005 5.378 5.389 5.334 5.359 74,310 -0.05(-0.86%)
May 24, 2005 5.402 5.423 5.298 5.405 128,507 -0.00(-0.03%)
May 23, 2005 5.334 5.439 5.316 5.407 200,024 +0.04(+0.70%)
May 20, 2005 5.373 5.405 5.326 5.369 148,621 -0.02(-0.30%)
May 19, 2005 5.196 5.387 5.196 5.385 331,884 +0.20(+3.76%)
May 18, 2005 5.190 5.206 5.165 5.190 196,113 +0.04(+0.73%)
May 17, 2005 5.092 5.190 5.092 5.153 66,488 +0.05(+0.91%)
May 16, 2005 5.181 5.181 5.096 5.106 104,482 -0.08(-1.62%)
May 13, 2005 5.244 5.280 5.151 5.190 132,418 -0.01(-0.17%)
May 12, 2005 5.044 5.296 5.044 5.199 301,154 +0.14(+2.76%)
May 11, 2005 5.101 5.112 5.029 5.060 124,596 -0.06(-1.19%)
May 10, 2005 5.110 5.287 5.103 5.121 279,363 +0.06(+1.10%)
May 09, 2005 5.011 5.065 4.993 5.065 86,044 +0.05(+1.07%)
May 06, 2005 5.013 5.083 4.997 5.011 140,240 +0.03(+0.68%)
May 05, 2005 4.949 5.011 4.949 4.977 82,691 +0.03(+0.65%)
May 04, 2005 4.992 5.010 4.904 4.945 196,672 -0.05(-0.97%)
May 03, 2005 5.002 5.011 4.986 4.993 34,641 -0.03(-0.53%)
May 02, 2005 4.951 5.056 4.940 5.020 184,938 +0.10(+2.00%)
Apr 29, 2005 4.925 4.940 4.832 4.922 214,551 -0.02(-0.47%)
Apr 28, 2005 5.110 5.119 4.922 4.945 181,586 -0.20(-3.90%)
Apr 27, 2005 5.128 5.146 5.083 5.146 148,621 +0.00(+0.00%)
Apr 26, 2005 5.178 5.178 5.138 5.146 115,656 -0.01(-0.28%)
Apr 25, 2005 5.113 5.162 5.103 5.160 143,592 +0.05(+0.91%)
Apr 22, 2005 5.038 5.131 5.029 5.113 197,230 +0.04(+0.78%)
Apr 21, 2005 5.047 5.101 5.029 5.074 235,224 +0.05(+0.96%)
Apr 20, 2005 5.065 5.155 5.015 5.026 264,278 +0.01(+0.11%)
Apr 19, 2005 4.832 5.029 4.832 5.020 328,531 +0.23(+4.86%)
Apr 18, 2005 4.782 4.797 4.734 4.788 311,211 +0.01(+0.11%)
Apr 15, 2005 5.004 5.047 4.781 4.782 566,549 -0.26(-5.11%)
Apr 14, 2005 5.174 5.174 5.013 5.040 294,449 -0.15(-2.93%)
Apr 13, 2005 5.146 5.226 5.146 5.192 287,185 +0.05(+0.90%)
Apr 12, 2005 5.172 5.223 5.119 5.146 264,278 -0.02(-0.31%)
Apr 11, 2005 5.307 5.307 5.119 5.162 541,406 -0.16(-2.93%)
Apr 08, 2005 5.316 5.369 5.300 5.317 102,805 +0.00(+0.03%)
Apr 07, 2005 5.387 5.387 5.289 5.316 190,526 -0.07(-1.33%)
Apr 06, 2005 5.384 5.405 5.369 5.387 131,859 +0.01(+0.20%)
Apr 05, 2005 5.369 5.405 5.369 5.377 139,681 +0.01(+0.13%)
Apr 04, 2005 5.423 5.430 5.319 5.369 193,878 -0.06(-1.15%)
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.