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 )

12.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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, 2012 7.373 7.404 7.254 7.334 304,156 -0.05(-0.66%)
Apr 27, 2012 7.334 7.390 7.289 7.383 782,681 +0.08(+1.15%)
Apr 26, 2012 7.331 7.331 7.275 7.299 197,286 -0.03(-0.48%)
Apr 25, 2012 7.359 7.390 7.289 7.334 342,999 +0.10(+1.35%)
Apr 24, 2012 7.226 7.303 7.222 7.236 294,847 +0.01(+0.15%)
Apr 23, 2012 7.310 7.327 7.167 7.226 577,998 -0.23(-3.09%)
Apr 20, 2012 7.380 7.498 7.380 7.456 494,244 +0.10(+1.43%)
Apr 19, 2012 7.408 7.411 7.338 7.352 863,440 -0.03(-0.47%)
Apr 18, 2012 7.404 7.411 7.376 7.387 689,303 +0.03(+0.43%)
Apr 17, 2012 7.369 7.369 7.306 7.355 495,684 -0.01(-0.19%)
Apr 16, 2012 7.317 7.401 7.240 7.369 682,268 +0.07(+0.96%)
Apr 13, 2012 7.236 7.509 7.236 7.299 1,862,472 +0.07(+0.97%)
Apr 12, 2012 6.995 7.236 6.995 7.229 514,127 +0.23(+3.24%)
Apr 11, 2012 6.933 7.002 6.852 7.002 309,943 +0.14(+2.04%)
Apr 10, 2012 6.887 6.978 6.845 6.863 365,622 -0.00(-0.05%)
Apr 09, 2012 6.929 6.929 6.824 6.866 163,897 -0.08(-1.16%)
Apr 05, 2012 6.814 6.968 6.814 6.947 335,684 +0.15(+2.26%)
Apr 04, 2012 6.838 6.856 6.747 6.793 268,439 -0.12(-1.72%)
Apr 03, 2012 7.023 7.023 6.838 6.912 199,580 -0.06(-0.85%)
Apr 02, 2012 6.831 6.971 6.810 6.971 635,385 +0.13(+1.89%)
Mar 30, 2012 6.796 6.856 6.740 6.842 673,146 +0.02(+0.26%)
Mar 29, 2012 6.751 6.838 6.660 6.824 762,280 +0.16(+2.41%)
Mar 28, 2012 6.762 6.762 6.651 6.664 601,805 -0.18(-2.63%)
Mar 27, 2012 6.850 6.872 6.815 6.844 246,590 -0.02(-0.32%)
Mar 26, 2012 6.831 6.867 6.803 6.866 354,659 +0.05(+0.69%)
Mar 23, 2012 6.819 6.841 6.781 6.819 312,010 +0.01(+0.09%)
Mar 22, 2012 6.784 6.825 6.768 6.812 307,703 -0.07(-1.01%)
Mar 21, 2012 6.907 6.907 6.838 6.882 416,444 +0.00(+0.05%)
Mar 20, 2012 6.942 6.945 6.853 6.879 689,638 -0.16(-2.24%)
Mar 19, 2012 7.024 7.049 6.976 7.036 324,605 -0.02(-0.22%)
Mar 16, 2012 7.077 7.096 7.027 7.052 242,813 +0.02(+0.22%)
Mar 15, 2012 7.036 7.058 6.983 7.036 300,141 -0.06(-0.80%)
Mar 14, 2012 7.052 7.099 6.942 7.093 584,206 -0.06(-0.84%)
Mar 13, 2012 7.071 7.159 7.065 7.153 394,411 +0.11(+1.61%)
Mar 12, 2012 6.998 7.050 6.958 7.039 192,488 -0.01(-0.13%)
Mar 09, 2012 7.036 7.068 7.017 7.049 354,089 +0.02(+0.31%)
Mar 08, 2012 6.980 7.068 6.957 7.027 541,563 +0.15(+2.11%)
Mar 07, 2012 6.844 6.882 6.775 6.882 365,834 +0.06(+0.88%)
Mar 06, 2012 6.926 6.932 6.746 6.822 719,784 -0.28(-3.95%)
Mar 05, 2012 7.153 7.175 7.099 7.103 558,414 -0.11(-1.57%)
Mar 02, 2012 7.188 7.216 7.178 7.216 536,740 +0.05(+0.66%)
Mar 01, 2012 7.147 7.194 7.109 7.169 429,571 +0.04(+0.58%)
Feb 29, 2012 7.115 7.169 7.099 7.128 782,694 -0.01(-0.09%)
Feb 28, 2012 7.109 7.159 7.077 7.134 318,621 +0.03(+0.49%)
Feb 27, 2012 7.099 7.115 7.039 7.099 381,246 -0.02(-0.22%)
Feb 24, 2012 7.005 7.147 6.951 7.115 799,364 +0.16(+2.36%)
Feb 23, 2012 6.901 6.951 6.871 6.951 317,997 +0.05(+0.78%)
Feb 22, 2012 6.888 6.910 6.863 6.897 299,384 +0.05(+0.74%)
Feb 21, 2012 6.879 6.879 6.790 6.847 328,212 +0.00(+0.00%)
Feb 17, 2012 6.831 6.856 6.768 6.847 309,025 +0.02(+0.23%)
Feb 16, 2012 6.768 6.834 6.727 6.831 701,228 +0.03(+0.46%)
Feb 15, 2012 6.815 6.856 6.774 6.800 477,408 +0.05(+0.70%)
Feb 14, 2012 6.740 6.793 6.733 6.752 276,052 -0.01(-0.09%)
Feb 13, 2012 6.800 6.834 6.727 6.759 390,063 +0.01(+0.09%)
Feb 10, 2012 6.815 6.815 6.724 6.752 559,866 -0.16(-2.28%)
Feb 09, 2012 6.970 6.970 6.897 6.910 507,462 -0.05(-0.73%)
Feb 08, 2012 6.989 6.989 6.907 6.961 845,138 +0.19(+2.84%)
Feb 07, 2012 6.743 6.809 6.699 6.768 809,056 -0.08(-1.20%)
Feb 06, 2012 6.935 6.935 6.834 6.850 575,544 -0.14(-1.94%)
Feb 03, 2012 6.913 7.068 6.913 6.986 550,203 +0.12(+1.75%)
Feb 02, 2012 6.957 6.964 6.847 6.866 408,442 +0.03(+0.51%)
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.