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 )

12.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2009 9.238 9.148 9.148 9.148 598,732 -0.00(-0.03%)
Dec 30, 2009 9.084 9.180 8.923 9.151 2,138,346 -0.92(-9.12%)
Dec 29, 2009 9.300 10.20 9.227 10.07 1,663,215 -0.13(-1.29%)
Dec 28, 2009 10.06 10.35 10.05 10.20 1,391,789 +0.24(+2.37%)
Dec 24, 2009 9.827 10.05 9.827 9.965 519,148 +0.27(+2.74%)
Dec 23, 2009 9.696 9.733 9.594 9.699 848,612 +0.11(+1.12%)
Dec 22, 2009 9.720 9.798 9.539 9.591 1,301,204 -0.19(-1.97%)
Dec 21, 2009 9.845 9.915 9.784 9.784 599,761 +0.10(+0.99%)
Dec 18, 2009 9.827 9.827 9.623 9.687 448,953 -0.17(-1.72%)
Dec 17, 2009 9.827 9.909 9.760 9.857 493,937 -0.11(-1.14%)
Dec 16, 2009 9.976 9.976 9.930 9.970 197,372 +0.00(+0.03%)
Dec 15, 2009 9.941 9.976 9.889 9.967 238,622 +0.00(+0.00%)
Dec 14, 2009 9.962 9.988 9.956 9.967 344,123 +0.04(+0.41%)
Dec 11, 2009 9.930 10.03 9.880 9.927 358,625 +0.05(+0.47%)
Dec 10, 2009 9.900 10.03 9.862 9.880 321,940 -0.05(-0.50%)
Dec 09, 2009 9.792 10.04 9.778 9.930 233,258 -0.13(-1.30%)
Dec 08, 2009 10.07 10.17 10.01 10.06 163,026 -0.18(-1.79%)
Dec 07, 2009 10.16 10.24 10.13 10.24 497,071 +0.11(+1.09%)
Dec 04, 2009 10.26 10.26 10.10 10.13 767,547 +0.15(+1.46%)
Dec 03, 2009 10.08 10.16 9.976 9.988 382,304 -0.12(-1.18%)
Dec 02, 2009 10.08 10.18 9.979 10.11 263,102 +0.01(+0.05%)
Dec 01, 2009 10.03 10.19 9.988 10.10 500,322 +0.20(+2.01%)
Nov 30, 2009 9.930 9.944 9.822 9.903 504,732 +0.08(+0.86%)
Nov 27, 2009 9.696 9.930 9.655 9.819 603,979 -0.27(-2.72%)
Nov 25, 2009 10.16 10.18 9.973 10.09 429,434 +0.17(+1.67%)
Nov 24, 2009 9.804 10.02 9.638 9.927 1,001,073 -0.27(-2.60%)
Nov 23, 2009 10.24 10.40 10.15 10.19 393,280 +0.11(+1.13%)
Nov 20, 2009 10.16 10.25 9.836 10.08 640,839 -0.21(-2.07%)
Nov 19, 2009 10.37 10.38 10.19 10.29 425,546 -0.18(-1.73%)
Nov 18, 2009 10.43 10.63 10.38 10.47 677,161 +0.00(+0.03%)
Nov 17, 2009 10.41 10.49 10.36 10.47 350,124 -0.04(-0.42%)
Nov 16, 2009 10.41 10.53 10.41 10.51 910,457 +0.24(+2.36%)
Nov 13, 2009 10.21 10.27 10.05 10.27 412,089 +0.23(+2.32%)
Nov 12, 2009 10.29 10.33 10.04 10.04 542,861 -0.31(-2.99%)
Nov 11, 2009 10.47 10.47 10.35 10.35 828,528 -0.01(-0.06%)
Nov 10, 2009 10.31 10.40 10.27 10.35 684,499 +0.01(+0.06%)
Nov 09, 2009 10.18 10.35 10.16 10.35 775,472 +0.26(+2.54%)
Nov 06, 2009 10.10 10.18 9.988 10.09 559,468 -0.01(-0.09%)
Nov 05, 2009 10.000 10.12 9.918 10.10 440,089 +0.19(+1.88%)
Nov 04, 2009 9.862 10.14 9.857 9.912 830,167 +0.17(+1.71%)
Nov 03, 2009 9.514 9.787 9.410 9.746 586,157 +0.25(+2.64%)
Nov 02, 2009 9.466 9.857 9.364 9.495 967,526 +0.29(+3.20%)
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%)
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.