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 )

12.18 -0.10 (-0.86%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 30, 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 (%)
Jun 28, 2013 6.674 6.793 6.587 6.709 778,919 +0.06(+0.89%)
Jun 27, 2013 6.713 6.747 6.650 6.650 439,467 -0.03(-0.42%)
Jun 26, 2013 6.692 6.720 6.632 6.678 1,193,687 -0.08(-1.24%)
Jun 25, 2013 6.500 6.800 6.479 6.761 1,508,901 +0.36(+5.56%)
Jun 24, 2013 6.458 6.534 6.360 6.405 2,350,939 -0.36(-5.37%)
Jun 21, 2013 6.723 6.824 6.716 6.768 1,123,241 +0.14(+2.16%)
Jun 20, 2013 6.927 6.943 6.604 6.625 1,755,062 -0.44(-6.18%)
Jun 19, 2013 7.317 7.327 7.058 7.062 1,012,982 -0.30(-4.13%)
Jun 18, 2013 7.369 7.422 7.317 7.366 305,479 +0.02(+0.33%)
Jun 17, 2013 7.425 7.488 7.341 7.341 675,545 -0.08(-1.13%)
Jun 14, 2013 7.544 7.544 7.408 7.425 364,694 -0.16(-2.07%)
Jun 13, 2013 7.352 7.617 7.285 7.582 724,530 +0.11(+1.45%)
Jun 12, 2013 7.512 7.561 7.456 7.474 394,000 -0.05(-0.60%)
Jun 11, 2013 7.718 7.739 7.495 7.519 868,236 -0.29(-3.71%)
Jun 10, 2013 7.893 7.907 7.774 7.809 566,866 -0.12(-1.50%)
Jun 07, 2013 7.949 7.977 7.907 7.928 369,722 -0.04(-0.48%)
Jun 06, 2013 8.033 8.068 7.879 7.966 969,299 -0.07(-0.91%)
Jun 05, 2013 8.277 8.309 8.033 8.040 552,650 -0.30(-3.64%)
Jun 04, 2013 8.382 8.420 8.316 8.344 331,389 -0.13(-1.48%)
Jun 03, 2013 8.392 8.469 8.382 8.469 617,274 +0.04(+0.46%)
May 31, 2013 8.452 8.501 8.382 8.431 609,011 -0.11(-1.27%)
May 30, 2013 8.480 8.539 8.448 8.539 370,985 +0.01(+0.12%)
May 29, 2013 8.417 8.532 8.396 8.529 324,394 +0.03(+0.37%)
May 28, 2013 8.337 8.578 8.337 8.497 721,739 +0.32(+3.97%)
May 24, 2013 8.148 8.253 8.148 8.172 332,216 -0.09(-1.14%)
May 23, 2013 8.190 8.326 8.134 8.267 484,807 -0.17(-2.03%)
May 22, 2013 8.661 8.686 8.431 8.438 488,246 -0.23(-2.62%)
May 21, 2013 8.640 8.696 8.591 8.665 479,802 -0.04(-0.48%)
May 20, 2013 8.487 8.710 8.452 8.707 831,735 +0.30(+3.53%)
May 17, 2013 8.358 8.445 8.323 8.410 1,450,791 +0.16(+1.90%)
May 16, 2013 8.169 8.267 8.155 8.253 733,344 +0.12(+1.50%)
May 15, 2013 8.172 8.172 8.085 8.130 251,331 -0.06(-0.68%)
May 13, 2013 8.256 8.256 8.176 8.186 287,546 -0.13(-1.51%)
May 10, 2013 8.260 8.312 8.228 8.312 249,132 +0.06(+0.76%)
May 09, 2013 8.256 8.291 8.130 8.249 277,713 -0.02(-0.25%)
May 08, 2013 8.295 8.319 8.235 8.270 606,242 -0.02(-0.25%)
May 07, 2013 8.253 8.337 8.235 8.291 344,921 +0.00(+0.04%)
May 06, 2013 8.141 8.291 8.106 8.288 602,872 +0.11(+1.37%)
May 03, 2013 7.949 8.190 7.890 8.176 724,181 +0.29(+3.63%)
May 02, 2013 7.820 7.910 7.813 7.890 301,089 +0.09(+1.12%)
May 01, 2013 7.883 7.893 7.760 7.802 255,397 -0.11(-1.37%)
Apr 30, 2013 7.949 7.963 7.896 7.910 319,263 -0.05(-0.61%)
Apr 29, 2013 7.970 7.987 7.945 7.959 146,563 -0.01(-0.13%)
Apr 26, 2013 8.033 8.082 7.931 7.970 278,151 -0.11(-1.38%)
Apr 25, 2013 8.029 8.113 7.963 8.082 465,497 +0.10(+1.31%)
Apr 24, 2013 7.963 8.043 7.963 7.977 477,941 +0.02(+0.31%)
Apr 23, 2013 7.816 7.973 7.806 7.952 741,908 -0.08(-1.00%)
Apr 22, 2013 8.068 8.151 8.012 8.033 645,747 -0.03(-0.43%)
Apr 19, 2013 8.036 8.078 7.963 8.068 1,025,259 +0.25(+3.22%)
Apr 18, 2013 7.649 7.823 7.628 7.816 550,614 +0.17(+2.19%)
Apr 17, 2013 7.718 7.718 7.582 7.649 509,723 -0.10(-1.35%)
Apr 16, 2013 7.725 7.760 7.666 7.753 437,405 +0.20(+2.64%)
Apr 15, 2013 7.883 7.883 7.554 7.554 1,326,174 -0.43(-5.42%)
Apr 12, 2013 7.977 8.008 7.872 7.987 419,083 -0.08(-1.04%)
Apr 11, 2013 8.260 8.267 8.047 8.071 647,757 -0.14(-1.74%)
Apr 10, 2013 8.117 8.232 8.103 8.214 534,416 +0.12(+1.51%)
Apr 09, 2013 7.970 8.127 7.970 8.092 452,798 +0.18(+2.30%)
Apr 08, 2013 7.823 7.931 7.813 7.910 320,886 +0.03(+0.44%)
Apr 05, 2013 7.858 7.907 7.788 7.876 552,572 -0.12(-1.49%)
Apr 04, 2013 7.966 8.033 7.938 7.994 342,704 -0.01(-0.13%)
Apr 03, 2013 8.169 8.190 7.893 8.005 1,008,231 -0.19(-2.34%)
Apr 02, 2013 8.207 8.270 8.172 8.197 126,989 -0.02(-0.30%)
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.