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 )

11.41 -0.10 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2007 8.583 8.632 8.175 8.249 1,421,185 -0.33(-3.84%)
Apr 27, 2007 8.547 8.694 8.540 8.579 769,861 -0.14(-1.57%)
Apr 26, 2007 8.588 8.776 8.586 8.716 880,494 +0.18(+2.11%)
Apr 25, 2007 8.432 8.535 8.422 8.535 1,339,250 +0.10(+1.23%)
Apr 24, 2007 8.307 8.497 8.295 8.432 829,337 -0.02(-0.28%)
Apr 23, 2007 8.540 8.547 8.367 8.456 1,512,687 +0.19(+2.30%)
Apr 20, 2007 8.283 8.360 8.204 8.266 658,811 +0.18(+2.17%)
Apr 19, 2007 7.910 8.199 7.831 8.091 1,616,666 -0.31(-3.72%)
Apr 18, 2007 8.331 8.403 8.211 8.403 635,520 +0.07(+0.87%)
Apr 17, 2007 8.382 8.413 8.331 8.331 451,685 -0.07(-0.86%)
Apr 16, 2007 8.408 8.451 8.362 8.403 959,934 +0.09(+1.13%)
Apr 13, 2007 8.247 8.321 8.175 8.309 643,838 +0.02(+0.21%)
Apr 12, 2007 8.175 8.329 8.175 8.292 836,823 +0.15(+1.89%)
Apr 11, 2007 8.295 8.295 7.970 8.139 887,149 -0.06(-0.73%)
Apr 10, 2007 8.283 8.338 7.958 8.199 1,132,539 -0.05(-0.55%)
Apr 09, 2007 7.949 8.276 7.949 8.244 1,320,118 +0.35(+4.38%)
Apr 05, 2007 7.843 7.922 7.795 7.898 447,941 +0.07(+0.89%)
Apr 04, 2007 7.785 7.886 7.780 7.829 1,103,009 +0.08(+1.06%)
Apr 03, 2007 7.453 7.795 7.453 7.747 1,167,061 +0.35(+4.78%)
Apr 02, 2007 7.333 7.417 7.326 7.393 312,769 +0.16(+2.16%)
Mar 30, 2007 7.384 7.426 7.047 7.237 694,164 -0.14(-1.95%)
Mar 29, 2007 7.357 7.453 7.357 7.381 471,233 +0.10(+1.32%)
Mar 28, 2007 7.165 7.343 7.165 7.285 404,686 +0.00(+0.00%)
Mar 27, 2007 7.360 7.405 7.119 7.285 628,033 -0.08(-1.08%)
Mar 26, 2007 7.352 7.391 7.266 7.364 422,155 +0.05(+0.66%)
Mar 23, 2007 7.321 7.341 7.273 7.316 201,719 -0.00(-0.07%)
Mar 22, 2007 7.309 7.326 7.227 7.321 525,718 +0.04(+0.50%)
Mar 21, 2007 7.179 7.321 7.146 7.285 437,959 +0.14(+2.01%)
Mar 20, 2007 7.054 7.159 7.035 7.142 439,623 +0.13(+1.90%)
Mar 19, 2007 6.936 7.009 6.900 7.009 421,323 +0.22(+3.19%)
Mar 16, 2007 6.814 6.828 6.735 6.792 406,350 -0.02(-0.35%)
Mar 15, 2007 6.768 6.819 6.660 6.816 485,374 +0.10(+1.47%)
Mar 14, 2007 6.643 6.756 6.636 6.718 899,626 -0.05(-0.75%)
Mar 13, 2007 6.989 7.009 6.751 6.768 781,506 -0.22(-3.16%)
Mar 12, 2007 6.903 6.999 6.876 6.989 519,063 +0.09(+1.29%)
Mar 09, 2007 6.927 6.961 6.780 6.900 513,656 +0.04(+0.56%)
Mar 08, 2007 6.732 6.936 6.732 6.862 651,740 +0.23(+3.41%)
Mar 07, 2007 6.590 6.732 6.492 6.636 549,009 +0.06(+0.91%)
Mar 06, 2007 6.369 6.597 6.369 6.576 863,026 +0.30(+4.79%)
Mar 05, 2007 6.290 6.371 6.095 6.275 1,074,727 -0.26(-4.04%)
Mar 02, 2007 6.552 6.691 6.516 6.540 737,419 -0.02(-0.37%)
Mar 01, 2007 6.371 6.595 6.299 6.564 957,730 -0.11(-1.69%)
Feb 28, 2007 6.612 6.780 6.492 6.677 1,408,708 +0.25(+3.81%)
Feb 27, 2007 6.732 6.924 6.359 6.432 4,338,422 -0.98(-13.23%)
Feb 26, 2007 7.559 7.598 7.405 7.413 464,578 -0.10(-1.31%)
Feb 23, 2007 7.550 7.574 7.408 7.511 526,965 -0.03(-0.35%)
Feb 22, 2007 7.461 7.562 7.461 7.538 371,829 +0.06(+0.80%)
Feb 21, 2007 7.494 7.526 7.405 7.477 394,704 +0.01(+0.19%)
Feb 20, 2007 7.348 7.489 7.316 7.463 351,865 +0.12(+1.60%)
Feb 16, 2007 7.453 7.470 7.321 7.345 685,845 -0.11(-1.45%)
Feb 15, 2007 7.333 7.489 7.309 7.453 1,148,760 +0.26(+3.68%)
Feb 14, 2007 7.134 7.211 7.107 7.189 590,626 +0.12(+1.63%)
Feb 13, 2007 6.985 7.081 6.949 7.074 486,081 +0.05(+0.75%)
Feb 12, 2007 7.093 7.117 6.987 7.021 477,471 +0.08(+1.11%)
Feb 09, 2007 7.093 7.122 6.908 6.944 306,946 -0.11(-1.50%)
Feb 08, 2007 7.105 7.134 7.021 7.050 395,120 -0.04(-0.61%)
Feb 07, 2007 7.201 7.201 7.033 7.093 672,952 +0.08(+1.13%)
Feb 06, 2007 6.900 7.052 6.876 7.013 1,129,212 +0.25(+3.73%)
Feb 05, 2007 6.884 6.924 6.756 6.761 1,117,151 -0.19(-2.77%)
Feb 02, 2007 7.033 7.033 6.876 6.953 1,353,807 -0.21(-2.95%)
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.