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 )

12.54 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:06 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 (%)
Sep 30, 2011 6.721 6.721 6.598 6.686 923,507 -0.24(-3.46%)
Sep 29, 2011 7.065 7.065 6.850 6.926 932,207 +0.02(+0.27%)
Sep 28, 2011 7.055 7.055 6.904 6.907 685,327 -0.14(-2.03%)
Sep 27, 2011 7.096 7.155 7.037 7.050 837,241 +0.10(+1.38%)
Sep 26, 2011 6.913 6.969 6.845 6.954 845,965 -0.02(-0.31%)
Sep 23, 2011 6.817 6.975 6.814 6.975 532,630 +0.14(+2.09%)
Sep 22, 2011 6.975 6.975 6.823 6.833 770,314 -0.30(-4.22%)
Sep 21, 2011 7.109 7.217 7.087 7.134 746,737 -0.04(-0.52%)
Sep 20, 2011 7.186 7.255 7.165 7.171 167,326 -0.03(-0.39%)
Sep 19, 2011 7.075 7.208 7.059 7.199 226,911 -0.07(-0.94%)
Sep 16, 2011 7.425 7.425 7.255 7.267 360,562 -0.11(-1.56%)
Sep 15, 2011 7.335 7.394 7.255 7.382 347,232 +0.05(+0.68%)
Sep 14, 2011 7.298 7.394 7.181 7.332 147,966 +0.07(+0.90%)
Sep 13, 2011 7.183 7.332 7.168 7.267 192,759 +0.04(+0.60%)
Sep 12, 2011 7.140 7.239 7.071 7.224 513,727 -0.02(-0.34%)
Sep 09, 2011 7.242 7.311 7.190 7.249 422,711 -0.09(-1.23%)
Sep 08, 2011 7.348 7.422 7.326 7.339 202,210 -0.06(-0.84%)
Sep 07, 2011 7.351 7.401 7.298 7.401 219,264 +0.15(+2.05%)
Sep 06, 2011 7.217 7.326 7.127 7.252 387,483 -0.14(-1.93%)
Sep 02, 2011 7.404 7.425 7.339 7.394 294,837 -0.17(-2.26%)
Sep 01, 2011 7.674 7.674 7.559 7.565 159,054 -0.11(-1.42%)
Aug 31, 2011 7.764 7.773 7.643 7.674 162,877 +0.01(+0.08%)
Aug 30, 2011 7.606 7.705 7.606 7.668 168,847 -0.07(-0.88%)
Aug 29, 2011 7.733 7.786 7.711 7.736 685,074 +0.06(+0.81%)
Aug 26, 2011 7.488 7.745 7.466 7.674 480,538 +0.10(+1.27%)
Aug 25, 2011 7.658 7.680 7.525 7.578 816,992 +0.02(+0.25%)
Aug 24, 2011 7.416 7.559 7.416 7.559 326,838 +0.02(+0.33%)
Aug 23, 2011 7.273 7.543 7.273 7.534 219,212 +0.33(+4.61%)
Aug 22, 2011 7.326 7.388 7.143 7.202 277,210 -0.06(-0.77%)
Aug 19, 2011 7.180 7.388 7.177 7.258 337,755 -0.07(-0.93%)
Aug 18, 2011 7.211 7.416 7.165 7.326 535,188 -0.39(-5.02%)
Aug 17, 2011 7.705 7.770 7.654 7.713 317,608 +0.05(+0.72%)
Aug 16, 2011 7.714 7.714 7.609 7.658 290,369 -0.14(-1.83%)
Aug 15, 2011 7.692 7.801 7.664 7.801 200,644 +0.31(+4.10%)
Aug 12, 2011 7.630 7.633 7.419 7.494 711,235 -0.04(-0.58%)
Aug 11, 2011 7.298 7.615 7.295 7.537 410,863 +0.38(+5.34%)
Aug 10, 2011 7.410 7.410 7.140 7.155 831,774 -0.27(-3.60%)
Aug 09, 2011 7.193 7.478 7.177 7.422 770,202 +0.33(+4.64%)
Aug 08, 2011 7.193 7.317 7.025 7.093 1,008,749 -0.53(-6.96%)
Aug 05, 2011 7.531 7.661 7.326 7.624 942,798 +0.09(+1.24%)
Aug 04, 2011 7.922 7.922 7.519 7.531 855,819 -0.44(-5.57%)
Aug 03, 2011 7.931 7.997 7.838 7.975 490,215 +0.07(+0.93%)
Aug 02, 2011 7.978 8.037 7.891 7.901 254,406 -0.12(-1.54%)
Aug 01, 2011 8.077 8.150 7.997 8.025 410,100 +0.01(+0.16%)
Jul 29, 2011 8.012 8.065 7.935 8.012 340,741 -0.01(-0.15%)
Jul 28, 2011 8.074 8.127 8.025 8.025 235,458 -0.02(-0.27%)
Jul 27, 2011 8.208 8.245 8.018 8.046 342,748 -0.11(-1.35%)
Jul 26, 2011 8.167 8.198 8.090 8.157 350,837 +0.04(+0.52%)
Jul 25, 2011 8.282 8.301 8.105 8.115 516,482 -0.26(-3.15%)
Jul 22, 2011 8.363 8.382 8.319 8.378 172,084 -0.01(-0.15%)
Jul 21, 2011 8.382 8.434 8.326 8.391 135,805 -0.04(-0.48%)
Jul 20, 2011 8.487 8.487 8.403 8.431 122,791 -0.07(-0.88%)
Jul 19, 2011 8.527 8.549 8.425 8.506 262,623 -0.01(-0.15%)
Jul 18, 2011 8.596 8.596 8.403 8.518 219,660 -0.06(-0.72%)
Jul 15, 2011 8.655 8.655 8.503 8.580 133,946 +0.03(+0.36%)
Jul 14, 2011 8.611 8.611 8.469 8.549 300,194 -0.00(-0.04%)
Jul 13, 2011 8.453 8.661 8.413 8.552 1,282,457 +0.28(+3.42%)
Jul 12, 2011 8.080 8.310 8.031 8.270 251,184 +0.03(+0.38%)
Jul 11, 2011 8.298 8.319 8.146 8.239 223,635 -0.11(-1.37%)
Jul 08, 2011 8.422 8.431 8.298 8.354 235,106 -0.15(-1.79%)
Jul 07, 2011 8.450 8.555 8.397 8.506 535,130 +0.19(+2.24%)
Jul 06, 2011 8.382 8.385 8.220 8.319 561,226 -0.12(-1.47%)
Jul 05, 2011 8.444 8.500 8.400 8.444 591,246 -0.07(-0.77%)
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.