Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

12.70 +0.06 (+0.48%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 17, 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 (%)
Oct 31, 2014 8.777 8.872 8.730 8.872 560,860 +0.21(+2.38%)
Oct 30, 2014 8.662 8.705 8.466 8.665 318,084 -0.00(-0.04%)
Oct 29, 2014 8.709 8.716 8.640 8.669 235,572 +0.03(+0.34%)
Oct 28, 2014 8.589 8.640 8.589 8.640 398,114 +0.22(+2.67%)
Oct 27, 2014 8.477 8.560 8.560 8.415 303,569 -0.14(-1.69%)
Oct 24, 2014 8.531 8.560 8.473 8.560 83,881 +0.02(+0.25%)
Oct 23, 2014 8.495 8.549 8.412 8.538 269,615 +0.06(+0.73%)
Oct 22, 2014 8.546 8.553 8.473 8.477 120,821 -0.10(-1.14%)
Oct 21, 2014 8.582 8.633 8.546 8.575 293,672 -0.03(-0.29%)
Oct 20, 2014 8.567 8.607 8.542 8.600 93,122 +0.01(+0.17%)
Oct 17, 2014 8.654 8.680 8.575 8.585 237,558 -0.01(-0.17%)
Oct 16, 2014 8.158 8.618 8.017 8.600 1,255,300 +0.17(+2.02%)
Oct 15, 2014 8.455 8.455 8.147 8.430 1,252,176 -0.11(-1.27%)
Oct 14, 2014 8.553 8.578 8.480 8.538 239,267 +0.00(+0.04%)
Oct 13, 2014 8.651 8.712 8.535 8.535 344,828 -0.13(-1.55%)
Oct 10, 2014 8.698 8.752 8.676 8.669 247,135 -0.16(-1.76%)
Oct 09, 2014 8.861 8.879 8.767 8.824 538,374 -0.02(-0.25%)
Oct 08, 2014 8.716 8.864 8.694 8.846 353,770 +0.16(+1.79%)
Oct 07, 2014 8.658 8.726 8.658 8.691 166,349 -0.00(-0.04%)
Oct 06, 2014 8.781 8.798 8.614 8.694 873,799 -0.00(-0.04%)
Oct 03, 2014 8.691 8.799 8.687 8.698 386,946 +0.12(+1.35%)
Oct 02, 2014 8.582 8.629 8.468 8.582 456,591 -0.03(-0.34%)
Oct 01, 2014 8.741 8.742 8.538 8.611 464,959 -0.18(-2.02%)
Sep 30, 2014 8.730 8.828 8.730 8.788 205,255 +0.05(+0.54%)
Sep 29, 2014 8.748 8.752 8.705 8.741 231,024 -0.09(-1.02%)
Sep 26, 2014 8.792 8.832 8.781 8.832 231,482 +0.09(+1.07%)
Sep 25, 2014 8.686 8.738 8.626 8.738 915,763 +0.00(+0.04%)
Sep 24, 2014 8.651 8.735 8.637 8.735 631,674 +0.23(+2.72%)
Sep 23, 2014 8.461 8.528 8.433 8.503 333,907 +0.10(+1.17%)
Sep 22, 2014 8.714 8.752 8.387 8.405 1,266,990 -0.40(-4.58%)
Sep 19, 2014 8.844 8.868 8.777 8.808 280,755 -0.01(-0.16%)
Sep 18, 2014 8.854 8.869 8.812 8.823 449,310 -0.01(-0.08%)
Sep 17, 2014 8.935 8.935 8.826 8.830 542,757 -0.15(-1.64%)
Sep 16, 2014 8.837 8.980 8.787 8.977 1,731,744 -0.01(-0.08%)
Sep 15, 2014 8.963 8.984 8.949 8.984 500,909 -0.00(-0.04%)
Sep 12, 2014 9.040 9.065 8.977 8.987 341,165 -0.02(-0.19%)
Sep 11, 2014 8.956 9.037 8.956 9.005 219,957 -0.04(-0.43%)
Sep 10, 2014 9.012 9.061 8.970 9.044 622,133 -0.06(-0.62%)
Sep 09, 2014 9.065 9.121 9.047 9.100 739,745 +0.01(+0.12%)
Sep 08, 2014 9.103 9.114 9.082 9.089 190,866 -0.01(-0.12%)
Sep 05, 2014 9.047 9.103 9.044 9.100 439,257 +0.11(+1.21%)
Sep 04, 2014 8.991 9.051 8.970 8.991 514,256 +0.01(+0.12%)
Sep 03, 2014 8.910 8.998 8.900 8.980 1,110,571 +0.23(+2.61%)
Sep 02, 2014 8.619 8.756 8.468 8.752 1,207,899 +0.28(+3.36%)
Aug 29, 2014 8.475 8.468 8.468 8.468 524,882 +0.05(+0.63%)
Aug 28, 2014 8.454 8.493 8.370 8.415 761,316 -0.09(-1.11%)
Aug 27, 2014 8.612 8.612 8.500 8.510 750,032 -0.09(-1.10%)
Aug 26, 2014 8.644 8.661 8.605 8.605 527,640 -0.10(-1.13%)
Aug 25, 2014 8.724 8.742 8.686 8.703 573,096 -0.04(-0.40%)
Aug 22, 2014 8.696 8.770 8.696 8.738 429,662 +0.05(+0.57%)
Aug 21, 2014 8.714 8.728 8.680 8.689 194,964 -0.07(-0.84%)
Aug 20, 2014 8.872 8.872 8.773 8.763 383,731 -0.15(-1.65%)
Aug 19, 2014 8.879 8.910 8.823 8.910 545,151 +0.06(+0.67%)
Aug 18, 2014 8.745 8.858 8.745 8.851 724,403 +0.12(+1.33%)
Aug 15, 2014 8.763 8.791 8.714 8.735 330,590 +0.05(+0.53%)
Aug 14, 2014 8.693 8.710 8.637 8.689 482,481 -0.03(-0.32%)
Aug 13, 2014 8.777 8.787 8.717 8.717 278,504 -0.03(-0.32%)
Aug 12, 2014 8.773 8.794 8.738 8.745 312,382 -0.05(-0.52%)
Aug 11, 2014 8.773 8.812 8.710 8.791 428,716 +0.10(+1.13%)
Aug 08, 2014 8.496 8.692 8.496 8.693 581,770 +0.22(+2.61%)
Aug 07, 2014 8.594 8.615 8.429 8.472 999,128 -0.20(-2.27%)
Aug 06, 2014 8.651 8.703 8.651 8.668 388,410 -0.05(-0.52%)
Aug 05, 2014 8.773 8.808 8.688 8.714 968,983 -0.17(-1.90%)
Aug 04, 2014 8.696 8.893 8.696 8.882 1,130,084 +0.26(+2.97%)
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.