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: 7:00 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 29, 2003 6.798 6.837 6.714 6.739 223,630 -0.03(-0.44%)
Aug 28, 2003 6.837 6.837 6.714 6.768 159,504 -0.09(-1.26%)
Aug 27, 2003 6.874 6.894 6.837 6.855 177,768 -0.02(-0.29%)
Aug 26, 2003 6.665 6.928 6.665 6.874 462,278 +0.16(+2.31%)
Aug 25, 2003 6.973 6.997 6.652 6.719 638,017 -0.35(-4.92%)
Aug 22, 2003 7.170 7.347 7.066 7.066 485,412 -0.02(-0.24%)
Aug 21, 2003 6.874 7.084 6.867 7.084 444,014 +0.26(+3.79%)
Aug 20, 2003 6.805 6.899 6.739 6.825 367,306 -0.01(-0.22%)
Aug 19, 2003 6.874 6.899 6.800 6.840 316,167 +0.11(+1.69%)
Aug 18, 2003 6.872 6.872 6.652 6.726 313,326 -0.12(-1.76%)
Aug 15, 2003 6.862 6.872 6.800 6.847 228,501 +0.06(+0.87%)
Aug 14, 2003 6.788 6.825 6.776 6.788 406,269 +0.06(+0.88%)
Aug 13, 2003 6.702 6.795 6.652 6.729 433,461 +0.11(+1.71%)
Aug 12, 2003 6.492 6.662 6.492 6.616 483,383 +0.16(+2.48%)
Aug 11, 2003 6.160 6.480 6.160 6.455 524,375 +0.39(+6.46%)
Aug 08, 2003 5.987 6.123 5.928 6.064 388,411 +0.15(+2.54%)
Aug 07, 2003 5.854 5.975 5.837 5.913 540,203 -0.06(-1.03%)
Aug 06, 2003 6.468 6.542 5.867 5.975 1,481,400 -0.47(-7.34%)
Aug 05, 2003 6.840 6.914 6.448 6.448 427,779 -0.41(-6.03%)
Aug 04, 2003 6.874 6.960 6.800 6.862 514,228 -0.07(-1.07%)
Aug 01, 2003 6.850 6.948 6.788 6.936 252,852 +0.09(+1.33%)
Jul 31, 2003 6.652 6.914 6.652 6.845 474,454 +0.16(+2.40%)
Jul 30, 2003 6.800 6.800 6.579 6.685 544,668 -0.22(-3.18%)
Jul 29, 2003 6.943 6.948 6.788 6.904 726,901 +0.22(+3.32%)
Jul 28, 2003 6.566 6.776 6.517 6.682 612,447 +0.26(+4.11%)
Jul 25, 2003 6.406 6.492 6.369 6.418 337,678 +0.03(+0.54%)
Jul 24, 2003 6.258 6.436 6.258 6.384 464,307 +0.25(+4.06%)
Jul 23, 2003 6.367 6.369 6.037 6.135 478,918 -0.23(-3.64%)
Jul 22, 2003 6.305 6.406 6.271 6.367 258,534 +0.08(+1.25%)
Jul 21, 2003 6.086 6.288 6.037 6.288 425,344 +0.28(+4.59%)
Jul 18, 2003 5.748 6.110 5.748 6.012 417,633 +0.26(+4.54%)
Jul 17, 2003 6.160 6.160 5.704 5.751 751,252 -0.49(-7.78%)
Jul 16, 2003 6.542 6.625 6.209 6.236 558,873 -0.29(-4.38%)
Jul 15, 2003 6.347 6.524 6.285 6.522 663,180 +0.30(+4.79%)
Jul 14, 2003 6.014 6.369 6.014 6.224 844,601 +0.41(+7.03%)
Jul 11, 2003 5.753 5.903 5.753 5.815 433,056 +0.12(+2.16%)
Jul 10, 2003 5.716 5.975 5.674 5.692 765,863 -0.10(-1.74%)
Jul 09, 2003 6.012 6.012 5.667 5.793 1,099,889 -0.17(-2.85%)
Jul 08, 2003 5.913 6.157 5.913 5.963 861,241 +0.05(+0.92%)
Jul 07, 2003 6.433 6.529 5.884 5.908 1,530,104 -0.52(-8.16%)
Jul 03, 2003 6.357 6.586 6.251 6.433 877,476 +0.03(+0.50%)
Jul 02, 2003 5.963 6.652 5.963 6.401 1,922,168 +0.51(+8.70%)
Jul 01, 2003 5.699 5.938 5.699 5.889 670,486 +0.19(+3.33%)
Jun 30, 2003 5.364 5.753 5.364 5.699 668,050 +0.36(+6.74%)
Jun 27, 2003 5.342 5.344 5.300 5.339 105,524 -0.02(-0.32%)
Jun 26, 2003 5.352 5.359 5.310 5.356 160,721 +0.00(+0.05%)
Jun 25, 2003 5.322 5.354 5.310 5.354 335,648 +0.11(+2.07%)
Jun 24, 2003 5.297 5.297 5.186 5.246 336,460 -0.05(-0.98%)
Jun 23, 2003 5.359 5.359 5.214 5.297 367,712 +0.11(+2.19%)
Jun 20, 2003 5.174 5.221 5.145 5.184 151,386 -0.01(-0.19%)
Jun 19, 2003 5.204 5.236 5.177 5.194 93,348 +0.02(+0.48%)
Jun 18, 2003 5.182 5.226 5.113 5.169 341,736 -0.06(-1.22%)
Jun 17, 2003 5.051 5.248 5.002 5.233 389,628 +0.37(+7.54%)
Jun 16, 2003 4.805 4.866 4.768 4.866 316,167 -0.01(-0.20%)
Jun 13, 2003 4.928 4.928 4.837 4.876 255,693 -0.09(-1.79%)
Jun 12, 2003 5.039 5.039 4.952 4.965 114,859 -0.09(-1.71%)
Jun 11, 2003 5.063 5.085 5.041 5.051 202,119 -0.02(-0.34%)
Jun 10, 2003 4.989 5.076 4.928 5.068 205,366 +0.15(+2.95%)
Jun 09, 2003 5.120 5.120 4.918 4.923 226,471 -0.19(-3.80%)
Jun 06, 2003 5.117 5.145 5.076 5.117 421,691 +0.06(+1.12%)
Jun 05, 2003 5.024 5.063 4.977 5.061 115,671 +0.06(+1.23%)
Jun 04, 2003 5.076 5.078 4.977 4.999 246,764 -0.07(-1.46%)
Jun 03, 2003 4.977 5.073 4.940 5.073 150,575 +0.13(+2.54%)
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.