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 )

12.60 -0.02 (-0.16%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 7, 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, 2014 7.521 7.566 7.492 7.517 176,559 -0.07(-0.88%)
Apr 29, 2014 7.545 7.584 7.517 7.584 372,475 +0.12(+1.55%)
Apr 28, 2014 7.482 7.496 7.412 7.468 376,863 -0.07(-0.88%)
Apr 25, 2014 7.482 7.535 7.478 7.535 198,540 -0.03(-0.37%)
Apr 24, 2014 7.615 7.622 7.521 7.563 415,452 -0.03(-0.37%)
Apr 23, 2014 7.556 7.633 7.556 7.591 530,704 -0.02(-0.23%)
Apr 22, 2014 7.689 7.710 7.608 7.608 429,198 -0.08(-1.00%)
Apr 21, 2014 7.784 7.784 7.682 7.685 356,298 -0.14(-1.79%)
Apr 17, 2014 7.900 7.826 7.826 7.826 241,069 -0.08(-1.02%)
Apr 16, 2014 7.931 7.959 7.903 7.907 271,799 -0.01(-0.09%)
Apr 15, 2014 7.949 7.949 7.822 7.914 465,962 -0.09(-1.18%)
Apr 14, 2014 8.093 8.124 7.998 8.008 472,063 -0.10(-1.21%)
Apr 11, 2014 7.966 8.110 7.914 8.107 580,106 +0.07(+0.87%)
Apr 10, 2014 7.966 8.166 7.966 8.036 1,854,117 +0.18(+2.28%)
Apr 09, 2014 7.749 7.857 7.721 7.857 361,864 +0.14(+1.77%)
Apr 08, 2014 7.661 7.721 7.661 7.721 327,629 +0.22(+2.90%)
Apr 07, 2014 7.636 7.682 7.503 7.503 345,425 -0.09(-1.16%)
Apr 04, 2014 7.675 7.703 7.577 7.591 240,995 -0.02(-0.28%)
Apr 03, 2014 7.700 7.700 7.524 7.612 533,280 -0.12(-1.50%)
Apr 02, 2014 7.682 7.728 7.640 7.728 221,040 +0.09(+1.24%)
Apr 01, 2014 7.626 7.654 7.577 7.633 342,626 +0.06(+0.83%)
Mar 31, 2014 7.664 7.664 7.545 7.570 332,214 -0.06(-0.83%)
Mar 28, 2014 7.538 7.668 7.538 7.633 412,092 +0.12(+1.64%)
Mar 27, 2014 7.535 7.563 7.510 7.510 186,692 -0.06(-0.79%)
Mar 26, 2014 7.636 7.678 7.545 7.570 128,952 -0.05(-0.60%)
Mar 25, 2014 7.675 7.700 7.612 7.615 162,009 -0.01(-0.09%)
Mar 24, 2014 7.570 7.647 7.500 7.622 715,453 +0.11(+1.50%)
Mar 21, 2014 7.580 7.612 7.510 7.510 729,940 +0.15(+2.10%)
Mar 20, 2014 7.342 7.398 7.289 7.356 494,663 -0.06(-0.80%)
Mar 19, 2014 7.510 7.510 7.405 7.415 227,223 -0.12(-1.63%)
Mar 18, 2014 7.538 7.580 7.503 7.538 204,809 +0.02(+0.23%)
Mar 17, 2014 7.447 7.545 7.447 7.521 323,515 +0.11(+1.42%)
Mar 14, 2014 7.433 7.485 7.408 7.415 398,332 -0.05(-0.66%)
Mar 13, 2014 7.535 7.633 7.433 7.464 609,026 -0.06(-0.84%)
Mar 12, 2014 7.391 7.528 7.391 7.528 331,924 +0.08(+1.04%)
Mar 11, 2014 7.436 7.517 7.391 7.450 409,143 +0.02(+0.28%)
Mar 10, 2014 7.580 7.601 7.366 7.429 1,167,655 -0.27(-3.51%)
Mar 07, 2014 7.759 7.777 7.696 7.700 215,734 -0.08(-1.08%)
Mar 06, 2014 7.693 7.829 7.693 7.784 333,354 +0.10(+1.32%)
Mar 05, 2014 7.826 7.826 7.654 7.682 710,355 -0.19(-2.36%)
Mar 04, 2014 7.879 7.910 7.815 7.868 327,285 +0.06(+0.76%)
Mar 03, 2014 7.893 7.893 7.773 7.808 270,382 +0.00(+0.00%)
Feb 28, 2014 7.900 7.910 7.798 7.808 306,400 -0.07(-0.89%)
Feb 27, 2014 7.812 7.893 7.773 7.879 489,391 +0.11(+1.45%)
Feb 26, 2014 7.805 7.836 7.766 7.766 235,356 +0.04(+0.45%)
Feb 25, 2014 7.833 7.833 7.724 7.731 371,976 -0.19(-2.39%)
Feb 24, 2014 7.984 8.026 7.921 7.921 343,456 -0.17(-2.08%)
Feb 21, 2014 8.184 8.194 8.089 8.089 355,059 -0.13(-1.62%)
Feb 20, 2014 8.321 8.321 8.212 8.222 300,904 -0.09(-1.10%)
Feb 19, 2014 8.387 8.412 8.289 8.314 324,640 -0.02(-0.29%)
Feb 18, 2014 8.366 8.377 8.300 8.338 563,664 +0.01(+0.08%)
Feb 14, 2014 8.251 8.331 8.331 8.331 316,012 +0.12(+1.41%)
Feb 13, 2014 8.243 8.251 8.177 8.215 248,148 -0.06(-0.72%)
Feb 12, 2014 8.335 8.405 8.243 8.275 218,515 -0.09(-1.13%)
Feb 11, 2014 8.103 8.380 8.103 8.370 770,859 +0.31(+3.83%)
Feb 10, 2014 7.931 8.107 7.921 8.061 1,420,602 +0.24(+3.10%)
Feb 07, 2014 7.819 7.868 7.801 7.819 395,496 +0.05(+0.59%)
Feb 06, 2014 7.689 7.784 7.685 7.773 264,789 +0.15(+1.93%)
Feb 05, 2014 7.619 7.650 7.567 7.626 435,712 -0.05(-0.59%)
Feb 04, 2014 7.556 7.696 7.556 7.671 160,690 +0.13(+1.77%)
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.