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 )

12.69 +0.05 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jul 31, 2014 8.598 8.644 8.559 8.563 319,012 -0.00(-0.04%)
Jul 30, 2014 8.598 8.619 8.468 8.566 644,876 -0.05(-0.57%)
Jul 29, 2014 8.591 8.651 8.580 8.615 567,334 +0.00(+0.00%)
Jul 28, 2014 8.580 8.630 8.556 8.615 609,635 +0.21(+2.46%)
Jul 25, 2014 8.436 8.447 8.373 8.408 849,679 +0.04(+0.42%)
Jul 24, 2014 8.300 8.408 8.265 8.373 943,637 +0.18(+2.14%)
Jul 23, 2014 8.300 8.373 8.156 8.198 1,044,464 +0.01(+0.09%)
Jul 22, 2014 7.938 8.208 7.938 8.191 1,263,128 +0.29(+3.73%)
Jul 21, 2014 7.829 7.903 7.819 7.896 562,718 +0.05(+0.58%)
Jul 18, 2014 7.850 7.850 7.798 7.850 247,110 +0.06(+0.81%)
Jul 17, 2014 7.822 7.836 7.756 7.787 562,507 -0.04(-0.45%)
Jul 16, 2014 7.829 7.850 7.815 7.822 92,022 -0.00(-0.04%)
Jul 15, 2014 7.808 7.837 7.801 7.826 109,017 +0.02(+0.27%)
Jul 14, 2014 7.791 7.850 7.791 7.805 379,796 +0.08(+1.09%)
Jul 11, 2014 7.714 7.777 7.707 7.721 146,132 +0.01(+0.14%)
Jul 10, 2014 7.756 7.780 7.685 7.710 145,889 -0.08(-1.04%)
Jul 09, 2014 7.773 7.805 7.759 7.791 111,285 -0.06(-0.76%)
Jul 08, 2014 7.843 7.875 7.815 7.850 130,362 -0.01(-0.09%)
Jul 07, 2014 7.917 7.917 7.843 7.857 404,495 -0.07(-0.93%)
Jul 03, 2014 7.896 7.931 7.931 7.931 213,714 +0.08(+1.03%)
Jul 02, 2014 7.829 7.857 7.794 7.850 506,135 +0.07(+0.90%)
Jul 01, 2014 7.770 7.801 7.735 7.780 213,854 +0.08(+1.00%)
Jun 30, 2014 7.650 7.714 7.650 7.703 178,696 +0.05(+0.69%)
Jun 27, 2014 7.745 7.745 7.650 7.650 106,771 -0.02(-0.23%)
Jun 26, 2014 7.675 7.682 7.657 7.668 70,520 +0.02(+0.28%)
Jun 25, 2014 7.636 7.661 7.629 7.647 109,247 +0.00(+0.05%)
Jun 24, 2014 7.650 7.693 7.629 7.643 306,856 +0.00(+0.00%)
Jun 23, 2014 7.626 7.657 7.622 7.643 250,456 +0.01(+0.09%)
Jun 20, 2014 7.640 7.664 7.629 7.636 207,704 -0.02(-0.28%)
Jun 19, 2014 7.773 7.773 7.640 7.657 534,650 -0.19(-2.41%)
Jun 18, 2014 7.766 7.847 7.766 7.847 108,353 +0.00(+0.04%)
Jun 17, 2014 7.854 7.875 7.819 7.843 133,927 -0.02(-0.31%)
Jun 16, 2014 7.931 7.952 7.854 7.868 222,946 -0.04(-0.49%)
Jun 13, 2014 7.864 7.907 7.854 7.907 207,260 +0.10(+1.30%)
Jun 12, 2014 7.822 7.851 7.791 7.805 96,393 -0.02(-0.22%)
Jun 11, 2014 7.861 7.864 7.794 7.822 185,073 -0.02(-0.31%)
Jun 10, 2014 7.857 7.893 7.791 7.847 305,603 +0.05(+0.63%)
Jun 06, 2014 7.749 7.815 7.742 7.798 419,019 +0.00(+0.00%)
Jun 05, 2014 7.763 7.815 7.724 7.798 619,216 +0.08(+1.05%)
Jun 04, 2014 7.671 7.731 7.622 7.717 842,581 -0.04(-0.54%)
Jun 03, 2014 7.742 7.759 7.703 7.759 292,637 -0.02(-0.32%)
Jun 02, 2014 7.629 7.787 7.629 7.784 289,699 +0.13(+1.74%)
May 30, 2014 7.671 7.703 7.636 7.650 272,180 -0.01(-0.18%)
May 29, 2014 7.636 7.667 7.601 7.664 234,587 +0.01(+0.09%)
May 28, 2014 7.580 7.668 7.566 7.657 203,396 +0.13(+1.77%)
May 27, 2014 7.580 7.591 7.517 7.524 206,678 -0.08(-1.02%)
May 23, 2014 7.538 7.601 7.601 7.601 327,980 +0.07(+0.89%)
May 22, 2014 7.457 7.534 7.457 7.534 191,362 +0.06(+0.79%)
May 21, 2014 7.475 7.496 7.447 7.475 292,631 +0.08(+1.14%)
May 20, 2014 7.408 7.408 7.363 7.391 360,405 -0.05(-0.61%)
May 19, 2014 7.405 7.440 7.398 7.436 237,114 -0.04(-0.47%)
May 16, 2014 7.440 7.496 7.440 7.471 189,900 +0.02(+0.28%)
May 15, 2014 7.475 7.475 7.412 7.450 454,849 -0.07(-0.93%)
May 14, 2014 7.563 7.566 7.517 7.521 158,889 -0.01(-0.18%)
May 13, 2014 7.542 7.542 7.503 7.534 171,846 +0.00(+0.04%)
May 12, 2014 7.517 7.566 7.514 7.531 421,273 +0.15(+2.09%)
May 09, 2014 7.387 7.429 7.366 7.377 245,990 -0.02(-0.28%)
May 08, 2014 7.422 7.443 7.387 7.398 227,035 -0.01(-0.09%)
May 07, 2014 7.482 7.485 7.398 7.405 230,287 -0.11(-1.45%)
May 06, 2014 7.531 7.563 7.503 7.514 267,331 -0.04(-0.56%)
May 05, 2014 7.496 7.566 7.482 7.556 327,609 -0.01(-0.14%)
May 02, 2014 7.580 7.580 7.531 7.566 119,557 +0.01(+0.19%)
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.