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: 7:00 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 (%)
Sep 28, 2012 6.489 6.531 6.440 6.524 490,785 +0.09(+1.41%)
Sep 27, 2012 6.437 6.475 6.412 6.433 559,267 +0.14(+2.16%)
Sep 26, 2012 6.342 6.342 6.259 6.297 224,333 -0.03(-0.44%)
Sep 25, 2012 6.444 6.493 6.311 6.325 345,353 -0.10(-1.58%)
Sep 24, 2012 6.426 6.461 6.381 6.426 187,975 -0.02(-0.27%)
Sep 21, 2012 6.437 6.493 6.426 6.444 194,758 +0.01(+0.22%)
Sep 20, 2012 6.342 6.430 6.334 6.430 633,117 -0.02(-0.27%)
Sep 19, 2012 6.447 6.472 6.433 6.447 380,640 +0.04(+0.60%)
Sep 18, 2012 6.489 6.513 6.369 6.409 421,542 -0.10(-1.61%)
Sep 17, 2012 6.639 6.646 6.510 6.513 770,475 -0.25(-3.67%)
Sep 14, 2012 6.723 6.803 6.716 6.761 601,990 +0.08(+1.15%)
Sep 13, 2012 6.611 6.720 6.527 6.685 682,835 +0.06(+0.89%)
Sep 12, 2012 6.650 6.653 6.576 6.626 202,191 -0.01(-0.15%)
Sep 11, 2012 6.500 6.636 6.500 6.636 603,780 +0.08(+1.28%)
Sep 10, 2012 6.601 6.632 6.524 6.552 487,203 +0.00(+0.05%)
Sep 07, 2012 6.398 6.580 6.398 6.548 1,140,000 +0.27(+4.22%)
Sep 06, 2012 6.217 6.297 6.189 6.283 608,017 +0.05(+0.78%)
Sep 05, 2012 6.175 6.248 6.175 6.234 121,641 +0.05(+0.79%)
Sep 04, 2012 6.217 6.245 6.182 6.185 282,174 -0.06(-0.90%)
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%)
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.