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

China Fund (NY: CHN )

10.66 -0.26 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2015 8.829 8.894 8.770 8.770 34,776 +0.01(+0.17%)
Jul 30, 2015 8.750 8.805 8.691 8.755 67,292 -0.11(-1.23%)
Jul 29, 2015 8.894 8.978 8.805 8.864 110,652 -0.05(-0.61%)
Jul 28, 2015 8.918 8.918 8.775 8.918 94,202 +0.08(+0.89%)
Jul 27, 2015 8.913 8.953 8.750 8.839 263,497 -0.33(-3.61%)
Jul 24, 2015 9.220 9.263 9.165 9.170 78,209 -0.12(-1.33%)
Jul 23, 2015 9.294 9.333 9.274 9.294 102,842 +0.00(+0.05%)
Jul 22, 2015 9.324 9.324 9.284 9.289 20,967 -0.04(-0.48%)
Jul 21, 2015 9.393 9.412 9.333 9.333 41,993 +0.01(+0.16%)
Jul 20, 2015 9.329 9.373 9.269 9.319 72,738 -0.07(-0.74%)
Jul 17, 2015 9.437 9.437 9.363 9.388 25,454 +0.02(+0.26%)
Jul 16, 2015 9.343 9.482 9.269 9.363 159,090 +0.13(+1.39%)
Jul 15, 2015 9.299 9.299 9.210 9.235 117,716 -0.11(-1.22%)
Jul 14, 2015 9.264 9.364 9.256 9.348 97,513 +0.04(+0.42%)
Jul 13, 2015 9.284 9.351 9.239 9.309 106,878 +0.01(+0.16%)
Jul 10, 2015 9.363 9.363 9.165 9.294 138,448 +0.27(+3.01%)
Jul 09, 2015 9.022 9.151 8.918 9.022 514,525 +0.32(+3.69%)
Jul 08, 2015 8.938 8.963 8.676 8.701 257,636 -0.55(-5.98%)
Jul 07, 2015 9.437 9.437 9.067 9.254 284,645 -0.36(-3.75%)
Jul 06, 2015 9.605 9.704 9.522 9.615 184,391 -0.26(-2.60%)
Jul 02, 2015 9.907 9.872 9.872 9.872 57,478 -0.02(-0.25%)
Jul 01, 2015 9.813 9.961 9.813 9.897 51,821 +0.08(+0.81%)
Jun 30, 2015 9.828 9.847 9.763 9.818 122,245 +0.18(+1.85%)
Jun 29, 2015 9.877 9.877 9.635 9.640 77,349 -0.39(-3.89%)
Jun 26, 2015 10.01 10.16 9.981 10.03 127,787 -0.21(-2.07%)
Jun 25, 2015 10.26 10.27 10.24 10.24 42,627 -0.04(-0.43%)
Jun 24, 2015 10.21 10.32 10.21 10.29 66,375 +0.04(+0.43%)
Jun 23, 2015 10.29 10.29 10.18 10.24 131,545 +0.04(+0.39%)
Jun 22, 2015 10.14 10.24 10.14 10.20 84,714 +0.07(+0.73%)
Jun 19, 2015 10.13 10.20 10.08 10.13 60,773 -0.06(-0.63%)
Jun 18, 2015 10.17 10.22 10.15 10.19 23,475 +0.01(+0.15%)
Jun 17, 2015 10.23 10.23 10.15 10.18 135,372 -0.01(-0.10%)
Jun 16, 2015 10.22 10.22 10.17 10.19 25,515 -0.10(-0.96%)
Jun 15, 2015 10.22 10.31 10.19 10.29 164,713 -0.12(-1.14%)
Jun 12, 2015 10.35 10.42 10.35 10.41 138,875 +0.07(+0.72%)
Jun 11, 2015 10.33 10.34 10.30 10.33 84,382 +0.04(+0.38%)
Jun 10, 2015 10.26 10.32 10.25 10.29 173,693 -0.08(-0.81%)
Jun 09, 2015 10.41 10.42 10.35 10.38 119,707 -0.14(-1.32%)
Jun 08, 2015 10.53 10.56 10.45 10.51 221,718 -0.01(-0.14%)
Jun 05, 2015 10.58 10.58 10.46 10.53 85,606 -0.10(-0.98%)
Jun 04, 2015 10.66 10.70 10.60 10.63 91,848 -0.12(-1.10%)
Jun 03, 2015 10.78 10.85 10.71 10.75 282,544 -0.05(-0.47%)
Jun 02, 2015 10.73 10.83 10.73 10.80 100,063 +0.02(+0.15%)
Jun 01, 2015 10.80 10.82 10.76 10.79 76,537 +0.09(+0.88%)
May 29, 2015 10.63 10.71 10.63 10.69 111,431 -0.05(-0.51%)
May 28, 2015 10.57 10.76 10.55 10.75 297,161 -0.17(-1.54%)
May 27, 2015 10.88 10.95 10.84 10.91 206,551 +0.05(+0.45%)
May 26, 2015 10.90 10.94 10.87 10.87 94,325 +0.04(+0.37%)
May 22, 2015 10.80 10.83 10.83 10.83 305,204 +0.14(+1.29%)
May 21, 2015 10.70 10.72 10.64 10.69 46,128 +0.01(+0.14%)
May 20, 2015 10.65 10.69 10.63 10.67 66,023 -0.02(-0.23%)
May 19, 2015 10.71 10.71 10.64 10.70 141,389 +0.06(+0.60%)
May 18, 2015 10.52 10.63 10.52 10.63 69,735 -0.01(-0.05%)
May 15, 2015 10.62 10.67 10.61 10.64 90,713 +0.09(+0.84%)
May 14, 2015 10.49 10.55 10.47 10.55 30,407 +0.05(+0.52%)
May 13, 2015 10.52 10.52 10.48 10.49 39,828 -0.01(-0.14%)
May 12, 2015 10.49 10.56 10.48 10.51 95,279 -0.01(-0.09%)
May 11, 2015 10.57 10.63 10.51 10.52 100,527 -0.02(-0.23%)
May 08, 2015 10.58 10.64 10.51 10.54 242,523 +0.00(+0.05%)
May 07, 2015 10.48 10.54 10.47 10.54 18,144 -0.02(-0.19%)
May 06, 2015 10.59 10.67 10.53 10.56 59,862 -0.09(-0.88%)
May 05, 2015 10.76 10.78 10.65 10.65 360,345 -0.31(-2.79%)
May 04, 2015 10.87 10.96 10.86 10.96 87,464 +0.08(+0.77%)
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.