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 )

12.74 +0.10 (+0.79%)
Streaming Delayed Price Updated: 12:59 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 30, 2009 9.515 9.545 9.142 9.200 674,904 -0.37(-3.90%)
Oct 29, 2009 9.317 9.652 9.308 9.574 881,625 +0.28(+2.98%)
Oct 28, 2009 9.513 9.615 9.198 9.297 1,550,320 -0.24(-2.49%)
Oct 27, 2009 9.915 9.960 9.489 9.534 1,208,335 -0.46(-4.57%)
Oct 26, 2009 10.08 10.15 9.959 9.991 633,922 -0.07(-0.72%)
Oct 23, 2009 10.10 10.11 10.00 10.06 771,981 -0.14(-1.37%)
Oct 22, 2009 10.15 10.24 10.12 10.20 675,251 -0.01(-0.14%)
Oct 21, 2009 10.10 10.33 10.10 10.22 764,364 +0.08(+0.75%)
Oct 20, 2009 10.10 10.17 10.10 10.14 517,530 -0.05(-0.49%)
Oct 19, 2009 10.01 10.21 9.973 10.19 815,120 +0.26(+2.58%)
Oct 16, 2009 9.874 9.957 9.769 9.935 477,288 -0.06(-0.58%)
Oct 15, 2009 10.06 10.11 9.874 9.994 423,608 -0.06(-0.55%)
Oct 14, 2009 9.772 10.11 9.772 10.05 994,757 +0.36(+3.76%)
Oct 13, 2009 9.652 9.720 9.597 9.685 405,097 +0.09(+0.91%)
Oct 12, 2009 9.755 9.784 9.594 9.597 565,949 -0.15(-1.56%)
Oct 09, 2009 9.650 9.775 9.650 9.749 486,492 +0.14(+1.43%)
Oct 08, 2009 9.530 9.655 9.472 9.612 826,772 +0.18(+1.89%)
Oct 07, 2009 9.478 9.507 9.428 9.434 368,601 +0.01(+0.09%)
Oct 06, 2009 9.335 9.448 9.288 9.425 554,602 +0.21(+2.31%)
Oct 05, 2009 8.906 9.292 8.906 9.212 338,561 +0.10(+1.15%)
Oct 02, 2009 9.200 9.200 8.950 9.107 389,783 -0.12(-1.26%)
Oct 01, 2009 9.393 9.393 9.215 9.224 357,641 -0.16(-1.74%)
Sep 30, 2009 9.364 9.428 9.192 9.387 728,317 +0.11(+1.19%)
Sep 29, 2009 9.390 9.390 9.192 9.276 270,966 -0.05(-0.50%)
Sep 28, 2009 9.303 9.521 9.186 9.323 606,479 -0.02(-0.18%)
Sep 25, 2009 9.256 9.373 9.209 9.340 359,994 +0.05(+0.56%)
Sep 24, 2009 9.189 9.317 9.090 9.288 677,847 -0.05(-0.50%)
Sep 23, 2009 9.504 9.504 9.317 9.335 737,542 -0.19(-1.96%)
Sep 22, 2009 9.571 9.580 9.480 9.521 610,162 -0.02(-0.21%)
Sep 21, 2009 9.568 9.597 9.478 9.542 261,892 -0.14(-1.45%)
Sep 18, 2009 9.667 9.728 9.559 9.682 508,473 -0.11(-1.13%)
Sep 17, 2009 9.880 9.909 9.772 9.792 721,421 +0.16(+1.63%)
Sep 16, 2009 9.664 9.813 9.504 9.635 650,276 +0.01(+0.15%)
Sep 15, 2009 9.635 9.766 9.594 9.620 822,321 +0.01(+0.06%)
Sep 14, 2009 9.731 9.731 9.568 9.615 524,124 -0.10(-1.08%)
Sep 11, 2009 9.769 9.784 9.597 9.720 559,688 +0.06(+0.66%)
Sep 10, 2009 9.416 9.673 9.300 9.655 890,242 +0.33(+3.57%)
Sep 09, 2009 9.507 9.638 9.276 9.323 634,114 -0.20(-2.08%)
Sep 08, 2009 9.480 9.594 9.422 9.521 659,600 +0.17(+1.81%)
Sep 04, 2009 9.475 9.475 9.104 9.352 888,154 +0.33(+3.62%)
Sep 03, 2009 9.168 9.186 8.926 9.026 1,054,613 +0.17(+1.98%)
Sep 02, 2009 8.627 8.967 8.603 8.851 856,338 +0.27(+3.13%)
Sep 01, 2009 8.658 8.915 8.579 8.582 1,465,221 -0.10(-1.11%)
Aug 31, 2009 8.880 8.880 8.635 8.678 2,126,187 -0.52(-5.67%)
Aug 28, 2009 9.478 9.478 9.130 9.200 436,930 -0.17(-1.87%)
Aug 27, 2009 9.390 9.408 9.107 9.375 641,148 +0.00(+0.03%)
Aug 26, 2009 9.405 9.478 9.273 9.373 387,180 +0.06(+0.63%)
Aug 25, 2009 9.300 9.445 9.262 9.314 482,850 -0.01(-0.06%)
Aug 24, 2009 9.912 9.915 9.192 9.320 959,323 -0.34(-3.56%)
Aug 21, 2009 9.708 9.708 9.553 9.664 808,879 +0.13(+1.38%)
Aug 20, 2009 9.355 9.623 9.332 9.533 849,919 +0.30(+3.27%)
Aug 19, 2009 9.154 9.256 8.996 9.231 1,206,275 -0.07(-0.80%)
Aug 18, 2009 9.294 9.314 9.093 9.305 813,275 +0.35(+3.94%)
Aug 17, 2009 9.040 9.206 8.953 8.953 1,363,636 -0.57(-5.96%)
Aug 14, 2009 9.545 9.545 9.393 9.520 544,027 -0.10(-1.04%)
Aug 13, 2009 9.769 9.769 9.562 9.620 636,227 -0.06(-0.63%)
Aug 12, 2009 9.381 9.734 9.349 9.682 1,018,990 +0.13(+1.37%)
Aug 11, 2009 9.711 9.740 9.492 9.550 1,033,894 -0.26(-2.65%)
Aug 10, 2009 9.918 10.01 9.696 9.810 982,439 -0.15(-1.52%)
Aug 07, 2009 10.12 10.13 9.944 9.962 926,934 -0.18(-1.78%)
Aug 06, 2009 10.24 10.25 9.921 10.14 582,800 -0.09(-0.91%)
Aug 05, 2009 10.23 10.38 10.01 10.24 678,131 -0.25(-2.34%)
Aug 04, 2009 10.51 10.60 10.28 10.48 1,003,443 -0.18(-1.71%)
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.