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

China Fund (NY: CHN )

10.35 +0.20 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 10.26 10.39 10.26 10.35 24,506 +0.20(+1.97%)
Apr 25, 2024 10.07 10.17 10.07 10.15 9,520 +0.03(+0.30%)
Apr 24, 2024 10.13 10.16 10.09 10.12 6,494 +0.10(+1.00%)
Apr 23, 2024 10.01 10.05 10.01 10.02 14,301 +0.12(+1.21%)
Apr 22, 2024 9.740 9.900 9.740 9.900 7,058 +0.19(+1.96%)
Apr 19, 2024 9.740 9.800 9.670 9.710 27,205 -0.12(-1.22%)
Apr 18, 2024 9.750 9.860 9.750 9.830 17,373 +0.12(+1.24%)
Apr 17, 2024 9.740 9.759 9.677 9.710 11,024 +0.05(+0.52%)
Apr 16, 2024 9.660 9.701 9.640 9.660 18,557 -0.03(-0.31%)
Apr 15, 2024 9.800 9.800 9.670 9.690 19,320 +0.01(+0.10%)
Apr 12, 2024 9.800 9.870 9.662 9.680 22,376 -0.32(-3.20%)
Apr 11, 2024 9.980 10.06 9.975 10.00 20,048 +0.05(+0.50%)
Apr 10, 2024 10.03 10.11 9.940 9.950 33,187 -0.18(-1.78%)
Apr 09, 2024 10.12 10.16 10.11 10.13 8,792 +0.02(+0.20%)
Apr 08, 2024 10.20 10.20 10.11 10.11 10,171 -0.02(-0.15%)
Apr 05, 2024 10.09 10.14 10.09 10.12 5,892 -0.02(-0.15%)
Apr 04, 2024 10.27 10.38 10.14 10.14 18,928 -0.07(-0.69%)
Apr 03, 2024 10.03 10.22 10.03 10.21 19,668 +0.03(+0.29%)
Apr 02, 2024 10.15 10.20 10.15 10.18 5,592 +0.05(+0.49%)
Apr 01, 2024 10.02 10.20 10.02 10.13 10,865 +0.14(+1.40%)
Mar 28, 2024 10.02 10.07 9.983 9.990 22,798 -0.01(-0.10%)
Mar 27, 2024 9.920 10.00 9.890 10.00 7,829 +0.02(+0.20%)
Mar 26, 2024 9.940 9.990 9.920 9.980 16,818 +0.09(+0.91%)
Mar 25, 2024 9.880 9.910 9.860 9.890 28,803 -0.06(-0.60%)
Mar 22, 2024 9.980 9.993 9.910 9.950 15,474 -0.11(-1.09%)
Mar 21, 2024 10.14 10.14 10.05 10.06 16,699 -0.03(-0.30%)
Mar 20, 2024 9.980 10.12 9.980 10.09 4,860 +0.10(+1.00%)
Mar 19, 2024 10.03 10.05 9.980 9.990 47,016 -0.05(-0.50%)
Mar 18, 2024 10.08 10.08 10.04 10.04 4,473 -0.02(-0.20%)
Mar 15, 2024 10.09 10.09 10.03 10.06 4,990 +0.02(+0.20%)
Mar 14, 2024 10.29 10.29 10.01 10.04 56,338 -0.25(-2.43%)
Mar 13, 2024 10.35 10.39 10.28 10.29 15,843 +0.06(+0.59%)
Mar 12, 2024 10.12 10.25 10.12 10.23 119,871 +0.28(+2.81%)
Mar 11, 2024 9.800 9.980 9.800 9.950 21,464 +0.20(+2.05%)
Mar 08, 2024 9.690 9.750 9.690 9.750 4,358 +0.04(+0.41%)
Mar 07, 2024 9.880 9.880 9.690 9.710 27,476 -0.09(-0.92%)
Mar 06, 2024 9.730 9.840 9.730 9.800 24,881 +0.15(+1.55%)
Mar 05, 2024 9.700 9.790 9.640 9.650 30,848 -0.06(-0.62%)
Mar 04, 2024 9.810 9.810 9.670 9.710 19,712 -0.14(-1.42%)
Mar 01, 2024 9.780 9.880 9.780 9.850 15,013 +0.19(+1.97%)
Feb 29, 2024 9.660 9.713 9.650 9.660 28,578 +0.02(+0.16%)
Feb 28, 2024 9.730 9.810 9.610 9.645 76,927 -0.30(-2.97%)
Feb 27, 2024 9.960 9.970 9.930 9.940 37,374 +0.12(+1.22%)
Feb 26, 2024 9.860 9.903 9.820 9.820 42,899 -0.11(-1.11%)
Feb 23, 2024 9.960 9.965 9.880 9.930 30,266 +0.04(+0.40%)
Feb 22, 2024 9.880 9.940 9.820 9.890 38,226 +0.13(+1.33%)
Feb 21, 2024 9.760 9.843 9.700 9.760 43,633 +0.23(+2.41%)
Feb 20, 2024 9.710 9.710 9.490 9.530 32,400 -0.10(-1.04%)
Feb 16, 2024 9.570 9.710 9.570 9.630 28,367 +0.11(+1.16%)
Feb 15, 2024 9.520 9.581 9.480 9.520 27,348 +0.03(+0.32%)
Feb 14, 2024 9.380 9.500 9.380 9.490 17,623 +0.18(+1.93%)
Feb 13, 2024 9.390 9.491 9.230 9.310 30,507 -0.23(-2.45%)
Feb 12, 2024 9.410 9.652 9.410 9.544 20,728 +0.12(+1.31%)
Feb 09, 2024 9.360 9.420 9.320 9.420 52,204 +0.06(+0.64%)
Feb 08, 2024 9.450 9.450 9.340 9.360 17,631 -0.14(-1.47%)
Feb 07, 2024 9.710 9.710 9.440 9.500 41,915 -0.16(-1.66%)
Feb 06, 2024 9.400 9.660 9.400 9.660 40,088 +0.48(+5.23%)
Feb 05, 2024 9.110 9.180 9.050 9.180 44,890 +0.12(+1.32%)
Feb 02, 2024 9.110 9.280 9.040 9.060 52,072 -0.18(-1.95%)
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.