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 )

12.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 31, 2012 6.321 6.321 6.213 6.241 146,228 +0.01(+0.11%)
Aug 30, 2012 6.283 6.321 6.189 6.234 376,334 -0.07(-1.05%)
Aug 29, 2012 6.314 6.339 6.276 6.300 326,744 -0.02(-0.28%)
Aug 27, 2012 6.314 6.335 6.279 6.318 206,074 -0.06(-0.88%)
Aug 24, 2012 6.328 6.384 6.321 6.374 147,637 +0.00(+0.05%)
Aug 23, 2012 6.426 6.433 6.363 6.370 181,678 -0.04(-0.65%)
Aug 22, 2012 6.419 6.419 6.391 6.412 134,388 -0.01(-0.22%)
Aug 21, 2012 6.430 6.468 6.426 6.426 259,113 +0.02(+0.27%)
Aug 20, 2012 6.402 6.431 6.388 6.409 151,073 -0.05(-0.81%)
Aug 17, 2012 6.451 6.479 6.416 6.461 139,906 +0.04(+0.65%)
Aug 16, 2012 6.402 6.444 6.402 6.419 162,228 -0.02(-0.38%)
Aug 15, 2012 6.479 6.506 6.419 6.444 169,867 -0.06(-0.86%)
Aug 14, 2012 6.555 6.555 6.496 6.500 101,400 +0.00(+0.05%)
Aug 13, 2012 6.548 6.583 6.494 6.496 321,316 -0.14(-2.16%)
Aug 10, 2012 6.566 6.688 6.541 6.639 217,023 +0.02(+0.37%)
Aug 09, 2012 6.587 6.681 6.587 6.615 232,548 +0.03(+0.42%)
Aug 08, 2012 6.566 6.594 6.520 6.587 265,793 +0.03(+0.43%)
Aug 07, 2012 6.625 6.628 6.555 6.559 152,378 -0.04(-0.58%)
Aug 06, 2012 6.562 6.636 6.559 6.597 208,599 +0.07(+1.02%)
Aug 03, 2012 6.465 6.552 6.465 6.531 319,486 +0.14(+2.19%)
Aug 02, 2012 6.395 6.433 6.363 6.391 101,437 -0.06(-0.87%)
Aug 01, 2012 6.391 6.447 6.381 6.447 137,126 +0.08(+1.32%)
Jul 31, 2012 6.395 6.412 6.356 6.363 250,446 +0.00(+0.05%)
Jul 30, 2012 6.283 6.381 6.283 6.360 209,198 -0.05(-0.82%)
Jul 27, 2012 6.391 6.419 6.356 6.412 181,257 +0.07(+1.05%)
Jul 26, 2012 6.384 6.384 6.325 6.346 175,551 +0.05(+0.78%)
Jul 25, 2012 6.300 6.360 6.286 6.297 163,488 -0.00(-0.06%)
Jul 24, 2012 6.297 6.318 6.283 6.300 161,426 +0.01(+0.11%)
Jul 23, 2012 6.328 6.335 6.234 6.293 221,624 -0.13(-1.96%)
Jul 20, 2012 6.510 6.531 6.416 6.419 179,436 -0.13(-1.97%)
Jul 19, 2012 6.566 6.601 6.527 6.548 226,804 +0.01(+0.11%)
Jul 18, 2012 6.506 6.562 6.503 6.541 100,538 -0.00(-0.05%)
Jul 17, 2012 6.534 6.572 6.496 6.545 288,021 +0.02(+0.27%)
Jul 16, 2012 6.552 6.552 6.496 6.527 402,693 -0.09(-1.42%)
Jul 13, 2012 6.601 6.636 6.538 6.622 266,320 +0.04(+0.64%)
Jul 12, 2012 6.475 6.580 6.475 6.580 177,323 +0.06(+0.86%)
Jul 11, 2012 6.552 6.583 6.493 6.524 237,501 +0.00(+0.05%)
Jul 10, 2012 6.580 6.611 6.496 6.520 235,992 -0.06(-0.95%)
Jul 09, 2012 6.580 6.615 6.566 6.583 426,215 -0.06(-0.95%)
Jul 06, 2012 6.685 6.706 6.643 6.646 312,740 -0.06(-0.89%)
Jul 05, 2012 6.706 6.713 6.657 6.706 267,523 -0.04(-0.62%)
Jul 03, 2012 6.720 6.758 6.674 6.747 112,639 +0.05(+0.68%)
Jul 02, 2012 6.720 6.740 6.687 6.702 693,799 -0.03(-0.52%)
Jun 29, 2012 6.727 6.772 6.664 6.737 827,706 +0.13(+1.96%)
Jun 28, 2012 6.562 6.616 6.527 6.608 165,630 -0.01(-0.21%)
Jun 27, 2012 6.580 6.650 6.580 6.622 94,440 +0.04(+0.58%)
Jun 26, 2012 6.576 6.593 6.538 6.583 142,300 +0.03(+0.53%)
Jun 25, 2012 6.555 6.559 6.496 6.548 329,396 -0.10(-1.52%)
Jun 22, 2012 6.723 6.723 6.629 6.650 462,828 -0.04(-0.63%)
Jun 21, 2012 6.751 6.751 6.664 6.692 411,481 -0.13(-1.89%)
Jun 20, 2012 6.817 6.828 6.744 6.821 207,855 -0.03(-0.51%)
Jun 19, 2012 6.821 6.873 6.786 6.856 318,887 +0.02(+0.36%)
Jun 18, 2012 6.720 6.852 6.685 6.831 340,236 +0.09(+1.40%)
Jun 15, 2012 6.730 6.758 6.695 6.737 306,220 +0.03(+0.52%)
Jun 14, 2012 6.664 6.723 6.643 6.702 383,277 +0.03(+0.47%)
Jun 13, 2012 6.747 6.747 6.639 6.671 212,001 -0.03(-0.52%)
Jun 12, 2012 6.674 6.720 6.639 6.706 161,655 +0.08(+1.27%)
Jun 11, 2012 6.727 6.765 6.611 6.622 406,521 -0.06(-0.84%)
Jun 08, 2012 6.685 6.695 6.594 6.678 413,545 -0.08(-1.14%)
Jun 07, 2012 6.915 6.950 6.716 6.754 1,324,929 -0.07(-1.07%)
Jun 06, 2012 6.734 6.842 6.734 6.828 229,295 +0.14(+2.09%)
Jun 05, 2012 6.667 6.723 6.660 6.688 443,352 -0.04(-0.57%)
Jun 04, 2012 6.716 6.751 6.646 6.727 408,927 -0.05(-0.67%)
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.