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: 10:58 AM 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 (%)
Dec 31, 2014 11.32 11.37 11.37 11.37 806,332 +0.25(+2.22%)
Dec 30, 2014 11.06 11.19 10.99 11.12 520,868 +0.12(+1.05%)
Dec 29, 2014 10.98 11.18 10.98 11.01 686,114 -0.06(-0.57%)
Dec 26, 2014 10.99 11.11 10.99 11.07 1,179,456 +0.57(+5.42%)
Dec 24, 2014 10.44 10.50 10.50 10.50 1,276,670 +0.04(+0.39%)
Dec 23, 2014 10.51 10.56 10.43 10.46 1,134,108 -0.26(-2.46%)
Dec 22, 2014 11.03 11.03 10.71 10.73 1,199,153 -0.29(-2.63%)
Dec 19, 2014 10.99 11.03 10.94 11.02 609,663 +0.15(+1.40%)
Dec 18, 2014 11.04 11.07 10.80 10.86 2,030,730 -0.17(-1.54%)
Dec 17, 2014 10.68 11.41 10.65 11.03 1,439,454 +0.42(+3.99%)
Dec 16, 2014 10.54 10.67 10.52 10.61 1,542,764 +0.27(+2.63%)
Dec 15, 2014 10.42 10.62 10.24 10.34 1,366,635 -0.06(-0.56%)
Dec 12, 2014 10.47 10.56 10.28 10.40 1,244,027 -0.09(-0.86%)
Dec 11, 2014 10.32 10.57 10.32 10.49 1,233,872 +0.32(+3.13%)
Dec 10, 2014 10.57 10.61 10.10 10.17 2,514,320 -0.24(-2.30%)
Dec 09, 2014 10.17 10.46 9.882 10.41 3,726,260 -0.49(-4.45%)
Dec 08, 2014 11.20 11.37 10.88 10.89 2,882,473 -0.09(-0.82%)
Dec 05, 2014 11.15 11.15 10.84 10.98 1,684,035 -0.15(-1.37%)
Dec 04, 2014 10.87 11.13 10.87 11.13 2,393,512 +0.75(+7.22%)
Dec 03, 2014 10.00 10.39 9.998 10.39 1,481,640 +0.36(+3.58%)
Dec 02, 2014 9.958 10.05 9.904 10.03 1,111,049 +0.44(+4.57%)
Dec 01, 2014 9.646 9.679 9.560 9.589 1,105,042 -0.20(-2.03%)
Nov 28, 2014 9.788 9.925 9.730 9.788 1,302,148 +0.13(+1.39%)
Nov 26, 2014 9.541 9.654 9.654 9.654 916,033 +0.24(+2.54%)
Nov 25, 2014 9.426 9.538 9.219 9.415 1,114,051 +0.02(+0.19%)
Nov 24, 2014 9.342 9.411 9.313 9.397 574,552 +0.11(+1.17%)
Nov 21, 2014 9.299 9.357 9.234 9.288 607,901 +0.35(+3.93%)
Nov 20, 2014 8.926 8.980 8.901 8.937 414,935 +0.01(+0.08%)
Nov 19, 2014 9.002 9.016 8.890 8.930 898,867 -0.12(-1.32%)
Nov 18, 2014 9.074 9.100 9.016 9.049 600,989 -0.09(-1.03%)
Nov 17, 2014 9.219 9.219 9.078 9.143 794,753 -0.25(-2.70%)
Nov 14, 2014 9.107 9.411 9.096 9.397 1,412,401 +0.35(+3.84%)
Nov 13, 2014 9.125 9.136 9.035 9.049 492,653 -0.04(-0.44%)
Nov 12, 2014 9.100 9.140 9.074 9.089 472,410 +0.01(+0.12%)
Nov 11, 2014 8.995 9.085 8.984 9.078 699,325 +0.10(+1.09%)
Nov 10, 2014 8.853 8.980 8.843 8.980 1,067,735 +0.32(+3.64%)
Nov 07, 2014 8.672 8.687 8.625 8.665 337,187 -0.04(-0.42%)
Nov 06, 2014 8.770 8.806 8.691 8.701 515,994 -0.12(-1.31%)
Nov 05, 2014 8.882 8.882 8.792 8.817 135,833 -0.09(-1.06%)
Nov 04, 2014 8.911 8.922 8.850 8.911 137,882 -0.02(-0.24%)
Nov 03, 2014 8.810 8.940 8.810 8.933 487,016 +0.06(+0.69%)
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%)
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.