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

China Fund (NY: CHN )

10.56 +0.07 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Aug 30, 2002 3.104 3.144 3.104 3.117 23,945 +0.03(+0.88%)
Aug 29, 2002 3.085 3.102 3.085 3.090 22,728 -0.01(-0.48%)
Aug 28, 2002 3.092 3.104 3.092 3.104 2,841 -0.01(-0.32%)
Aug 27, 2002 3.117 3.117 3.114 3.114 4,870 -0.01(-0.47%)
Aug 26, 2002 3.090 3.129 3.090 3.129 42,615 +0.05(+1.52%)
Aug 23, 2002 3.127 3.127 3.080 3.082 32,874 -0.08(-2.57%)
Aug 22, 2002 3.129 3.164 3.112 3.164 43,021 -0.00(-0.08%)
Aug 21, 2002 3.109 3.166 3.109 3.166 51,544 +0.03(+1.02%)
Aug 20, 2002 3.166 3.166 3.134 3.134 12,987 -0.02(-0.62%)
Aug 16, 2002 3.173 3.173 3.141 3.154 22,322 -0.02(-0.62%)
Aug 15, 2002 3.178 3.178 3.154 3.173 62,097 +0.07(+2.14%)
Aug 14, 2002 3.095 3.107 3.095 3.107 1,217 +0.03(+0.88%)
Aug 13, 2002 3.065 3.082 3.063 3.080 23,134 -0.00(-0.16%)
Aug 12, 2002 3.104 3.141 3.077 3.085 21,510 +0.07(+2.20%)
Aug 07, 2002 3.043 3.048 2.996 3.018 42,209 +0.03(+1.07%)
Aug 06, 2002 2.932 2.986 2.920 2.986 135,558 +0.07(+2.54%)
Aug 05, 2002 2.996 2.996 2.912 2.912 158,286 -0.13(-4.37%)
Aug 02, 2002 3.060 3.075 3.031 3.045 125,817 -0.04(-1.28%)
Aug 01, 2002 3.055 3.114 3.043 3.085 70,214 +0.01(+0.48%)
Jul 31, 2002 3.104 3.104 3.070 3.070 17,046 +0.01(+0.24%)
Jul 30, 2002 3.038 3.080 3.031 3.063 28,004 +0.02(+0.81%)
Jul 29, 2002 2.959 3.043 2.959 3.038 40,180 +0.10(+3.35%)
Jul 26, 2002 3.018 3.018 2.934 2.939 221,601 -0.09(-3.01%)
Jul 25, 2002 3.043 3.100 3.031 3.031 88,478 -0.01(-0.40%)
Jul 24, 2002 3.016 3.080 3.008 3.043 337,678 -0.04(-1.28%)
Jul 23, 2002 3.107 3.141 3.080 3.082 299,121 -0.00(-0.16%)
Jul 22, 2002 3.215 3.215 3.068 3.087 139,211 -0.15(-4.71%)
Jul 19, 2002 3.326 3.326 3.156 3.240 296,686 -0.09(-2.66%)
Jul 17, 2002 3.339 3.363 3.329 3.329 30,845 -0.09(-2.60%)
Jul 12, 2002 3.412 3.454 3.412 3.417 47,080 +0.04(+1.17%)
Jul 11, 2002 3.430 3.430 3.351 3.378 68,590 -0.03(-1.01%)
Jul 10, 2002 3.420 3.449 3.400 3.412 53,573 -0.01(-0.29%)
Jul 09, 2002 3.363 3.422 3.363 3.422 61,285 +0.02(+0.58%)
Jul 08, 2002 3.400 3.403 3.400 3.403 78,331 +0.07(+2.07%)
Jul 05, 2002 3.314 3.348 3.309 3.334 66,155 +0.07(+2.11%)
Jul 04, 2002 3.277 3.284 3.252 3.265 116,888 +0.00(+0.00%)
Jul 03, 2002 3.277 3.284 3.252 3.265 116,888 +0.02(+0.76%)
Jul 02, 2002 3.186 3.260 3.186 3.240 257,723 +0.07(+2.18%)
Jul 01, 2002 3.393 3.410 3.166 3.171 523,969 -0.22(-6.54%)
Jun 28, 2002 3.351 3.412 3.351 3.393 94,971 +0.05(+1.40%)
Jun 27, 2002 3.334 3.395 3.334 3.346 23,134 +0.02(+0.52%)
Jun 26, 2002 3.314 3.346 3.304 3.329 78,331 -0.11(-3.15%)
Jun 25, 2002 3.437 3.479 3.437 3.437 58,038 +0.01(+0.36%)
Jun 21, 2002 3.430 3.449 3.425 3.425 137,587 -0.03(-0.79%)
Jun 20, 2002 3.449 3.484 3.449 3.452 1,704,625 +0.00(+0.07%)
Jun 19, 2002 3.597 3.605 3.449 3.449 151,386 -0.13(-3.58%)
Jun 18, 2002 3.580 3.595 3.573 3.578 28,410 -0.03(-0.75%)
Jun 17, 2002 3.585 3.605 3.578 3.605 40,992 -0.01(-0.27%)
Jun 14, 2002 3.622 3.647 3.597 3.615 129,064 +0.02(+0.55%)
Jun 12, 2002 3.659 3.659 3.595 3.595 122,976 -0.11(-3.06%)
Jun 11, 2002 3.735 3.735 3.708 3.708 66,561 -0.03(-0.73%)
Jun 10, 2002 3.725 3.748 3.725 3.735 50,732 +0.01(+0.40%)
Jun 07, 2002 3.701 3.723 3.622 3.720 102,277 -0.00(-0.13%)
Jun 06, 2002 3.706 3.728 3.686 3.725 178,985 +0.02(+0.46%)
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.