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 )

12.44 +0.17 (+1.42%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 2, 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 (%)
Dec 30, 2011 5.992 6.109 5.900 6.106 967,265 +0.21(+3.48%)
Dec 29, 2011 5.941 5.995 5.881 5.900 1,410,360 -0.05(-0.85%)
Dec 28, 2011 6.049 6.074 5.932 5.951 590,329 -0.10(-1.62%)
Dec 27, 2011 6.106 6.115 6.042 6.049 600,566 -0.09(-1.44%)
Dec 23, 2011 6.159 6.159 6.118 6.137 355,902 -0.03(-0.56%)
Dec 21, 2011 6.153 6.184 6.126 6.172 483,952 -0.04(-0.66%)
Dec 20, 2011 6.169 6.260 6.137 6.213 1,363,759 +0.09(+1.49%)
Dec 19, 2011 6.131 6.181 6.099 6.121 360,009 -0.03(-0.46%)
Dec 16, 2011 6.156 6.222 6.147 6.150 434,376 +0.05(+0.78%)
Dec 15, 2011 6.232 6.232 6.090 6.102 844,707 -0.10(-1.63%)
Dec 14, 2011 6.276 6.279 6.156 6.203 350,828 -0.10(-1.55%)
Dec 13, 2011 6.427 6.459 6.295 6.301 455,895 -0.12(-1.82%)
Dec 12, 2011 6.557 6.557 6.314 6.418 874,767 -0.17(-2.63%)
Dec 09, 2011 6.572 6.655 6.566 6.591 170,658 +0.08(+1.16%)
Dec 08, 2011 6.749 6.749 6.513 6.516 789,631 -0.27(-4.04%)
Dec 07, 2011 6.793 6.800 6.743 6.790 137,748 -0.01(-0.14%)
Dec 06, 2011 6.797 6.828 6.737 6.800 134,443 -0.06(-0.87%)
Dec 05, 2011 6.866 6.894 6.815 6.860 2,321,479 -0.01(-0.09%)
Dec 02, 2011 6.935 6.942 6.853 6.866 295,521 -0.06(-0.91%)
Dec 01, 2011 6.926 6.970 6.893 6.929 241,149 +0.01(+0.14%)
Nov 30, 2011 6.894 6.970 6.834 6.920 969,557 +0.21(+3.20%)
Nov 29, 2011 6.765 6.781 6.693 6.705 256,583 -0.02(-0.33%)
Nov 28, 2011 6.838 6.838 6.683 6.727 451,718 +0.09(+1.28%)
Nov 25, 2011 6.689 6.753 6.642 6.642 64,307 -0.05(-0.71%)
Nov 23, 2011 6.774 6.812 6.664 6.689 515,880 -0.18(-2.66%)
Nov 22, 2011 6.869 6.932 6.768 6.872 228,450 -0.01(-0.10%)
Nov 21, 2011 6.831 6.882 6.752 6.879 176,531 -0.06(-0.86%)
Nov 18, 2011 7.014 7.099 6.888 6.939 375,190 -0.11(-1.57%)
Nov 17, 2011 7.068 7.140 7.040 7.049 208,753 -0.07(-1.02%)
Nov 16, 2011 7.103 7.213 7.093 7.122 195,984 -0.13(-1.78%)
Nov 15, 2011 7.188 7.300 7.188 7.251 159,331 +0.02(+0.31%)
Nov 14, 2011 7.295 7.295 7.178 7.229 233,942 -0.04(-0.52%)
Nov 11, 2011 7.238 7.308 7.232 7.267 115,354 +0.06(+0.83%)
Nov 10, 2011 7.418 7.418 7.181 7.207 217,890 -0.08(-1.13%)
Nov 09, 2011 7.257 7.409 7.223 7.289 355,784 -0.19(-2.53%)
Nov 08, 2011 7.368 7.478 7.336 7.478 195,683 +0.09(+1.24%)
Nov 07, 2011 7.437 7.506 7.323 7.387 705,132 -0.16(-2.13%)
Nov 04, 2011 7.443 7.557 7.327 7.547 323,011 +0.10(+1.36%)
Nov 03, 2011 7.295 7.447 7.273 7.447 585,679 +0.15(+2.08%)
Nov 02, 2011 7.238 7.349 7.204 7.295 210,226 +0.21(+2.98%)
Nov 01, 2011 7.096 7.145 7.017 7.084 207,393 -0.15(-2.14%)
Oct 31, 2011 7.396 7.396 7.238 7.238 422,456 -0.21(-2.76%)
Oct 28, 2011 7.469 7.525 7.415 7.443 303,571 -0.04(-0.59%)
Oct 27, 2011 7.516 7.617 7.320 7.488 1,179,482 +0.27(+3.72%)
Oct 26, 2011 7.128 7.235 7.128 7.219 479,969 +0.21(+3.06%)
Oct 25, 2011 6.976 7.058 6.945 7.005 226,101 -0.00(-0.05%)
Oct 24, 2011 6.992 7.036 6.894 7.008 541,807 +0.17(+2.49%)
Oct 21, 2011 6.872 6.891 6.793 6.838 274,410 +0.04(+0.56%)
Oct 20, 2011 6.964 6.964 6.696 6.800 372,062 -0.19(-2.71%)
Oct 19, 2011 7.030 7.140 6.980 6.989 306,613 -0.12(-1.64%)
Oct 18, 2011 7.030 7.131 6.907 7.106 322,510 +0.00(+0.00%)
Oct 17, 2011 7.175 7.175 7.021 7.106 165,641 -0.09(-1.31%)
Oct 14, 2011 7.396 7.396 7.159 7.200 347,779 -0.01(-0.09%)
Oct 13, 2011 7.163 7.210 7.021 7.207 240,702 +0.04(+0.62%)
Oct 12, 2011 7.131 7.314 7.109 7.163 659,843 +0.17(+2.39%)
Oct 11, 2011 7.005 7.005 6.910 6.995 357,664 -0.05(-0.72%)
Oct 10, 2011 7.021 7.062 6.951 7.046 1,283,669 +0.13(+1.82%)
Oct 07, 2011 6.834 6.920 6.733 6.920 612,336 +0.03(+0.50%)
Oct 06, 2011 6.737 6.885 6.737 6.885 551,670 +0.16(+2.39%)
Oct 05, 2011 6.440 6.746 6.421 6.724 596,861 +0.26(+4.01%)
Oct 04, 2011 6.500 6.506 6.405 6.465 1,467,096 -0.16(-2.38%)
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.