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 )

12.53 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
May 31, 2012 6.940 6.940 6.810 6.922 272,860 +0.01(+0.15%)
May 30, 2012 6.922 6.947 6.866 6.912 500,721 -0.08(-1.10%)
May 29, 2012 6.933 6.995 6.933 6.988 321,986 +0.21(+3.09%)
May 25, 2012 6.747 6.821 6.695 6.779 358,097 -0.09(-1.37%)
May 24, 2012 6.912 6.912 6.740 6.873 392,477 -0.06(-0.86%)
May 23, 2012 6.852 6.985 6.849 6.933 555,132 -0.00(-0.05%)
May 22, 2012 6.940 7.009 6.884 6.936 383,111 -0.02(-0.25%)
May 21, 2012 6.954 6.971 6.894 6.954 577,137 +0.02(+0.25%)
May 18, 2012 6.880 6.971 6.838 6.936 629,830 +0.06(+0.81%)
May 17, 2012 6.870 6.919 6.845 6.880 615,917 +0.05(+0.66%)
May 16, 2012 6.859 6.887 6.810 6.835 314,939 -0.02(-0.36%)
May 15, 2012 6.905 6.974 6.856 6.859 519,075 -0.08(-1.21%)
May 14, 2012 7.013 7.013 6.898 6.943 714,028 -0.21(-2.98%)
May 11, 2012 7.254 7.327 7.142 7.156 617,896 -0.15(-2.06%)
May 10, 2012 7.369 7.404 7.301 7.306 144,584 -0.05(-0.66%)
May 09, 2012 7.292 7.369 7.236 7.355 688,473 -0.05(-0.71%)
May 08, 2012 7.456 7.460 7.366 7.408 697,329 -0.08(-1.03%)
May 07, 2012 7.495 7.509 7.470 7.484 326,326 -0.02(-0.33%)
May 04, 2012 7.474 7.512 7.453 7.509 301,161 +0.03(+0.37%)
May 03, 2012 7.540 7.544 7.456 7.481 320,643 -0.02(-0.23%)
May 02, 2012 7.449 7.519 7.387 7.498 484,520 +0.09(+1.27%)
May 01, 2012 7.299 7.404 7.292 7.404 584,318 +0.07(+0.95%)
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%)
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.