Skip to main content

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

11.35 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.848 6.969 6.758 6.883 759,184 +0.06(+0.89%)
Jun 27, 2013 6.887 6.923 6.823 6.823 428,332 -0.03(-0.42%)
Jun 26, 2013 6.866 6.894 6.805 6.851 1,163,444 -0.09(-1.24%)
Jun 25, 2013 6.668 6.977 6.647 6.937 1,470,673 +0.37(+5.56%)
Jun 24, 2013 6.625 6.704 6.525 6.572 2,291,377 -0.37(-5.37%)
Jun 21, 2013 6.898 7.002 6.891 6.944 1,094,783 +0.15(+2.16%)
Jun 20, 2013 7.107 7.124 6.776 6.797 1,710,596 -0.45(-6.18%)
Jun 19, 2013 7.507 7.518 7.242 7.245 987,317 -0.31(-4.13%)
Jun 18, 2013 7.561 7.614 7.507 7.557 297,739 +0.03(+0.33%)
Jun 17, 2013 7.618 7.683 7.532 7.532 658,430 -0.09(-1.13%)
Jun 14, 2013 7.740 7.740 7.600 7.618 355,455 -0.16(-2.07%)
Jun 13, 2013 7.543 7.815 7.475 7.779 706,174 +0.11(+1.45%)
Jun 12, 2013 7.708 7.758 7.650 7.668 384,018 -0.05(-0.60%)
Jun 11, 2013 7.919 7.941 7.690 7.715 846,239 -0.30(-3.71%)
Jun 10, 2013 8.098 8.113 7.976 8.012 552,504 -0.12(-1.50%)
Jun 07, 2013 8.156 8.184 8.113 8.134 360,355 -0.04(-0.48%)
Jun 06, 2013 8.242 8.277 8.084 8.173 944,741 -0.08(-0.91%)
Jun 05, 2013 8.492 8.525 8.242 8.249 538,648 -0.31(-3.64%)
Jun 04, 2013 8.600 8.639 8.532 8.560 322,993 -0.13(-1.48%)
Jun 03, 2013 8.611 8.689 8.600 8.689 601,635 +0.04(+0.46%)
May 31, 2013 8.671 8.722 8.600 8.650 593,581 -0.11(-1.27%)
May 30, 2013 8.700 8.761 8.668 8.761 361,586 +0.01(+0.12%)
May 29, 2013 8.636 8.754 8.614 8.750 316,175 +0.03(+0.37%)
May 28, 2013 8.553 8.800 8.553 8.718 703,453 +0.33(+3.97%)
May 24, 2013 8.360 8.467 8.360 8.385 323,799 -0.10(-1.14%)
May 23, 2013 8.403 8.543 8.345 8.482 472,524 -0.18(-2.03%)
May 22, 2013 8.886 8.912 8.650 8.657 475,876 -0.23(-2.62%)
May 21, 2013 8.865 8.922 8.815 8.890 467,646 -0.04(-0.48%)
May 20, 2013 8.707 8.937 8.671 8.933 810,663 +0.30(+3.53%)
May 17, 2013 8.575 8.664 8.539 8.629 1,414,034 +0.16(+1.90%)
May 16, 2013 8.381 8.482 8.367 8.467 714,764 +0.13(+1.50%)
May 15, 2013 8.385 8.385 8.295 8.342 244,963 -0.06(-0.68%)
May 13, 2013 8.471 8.471 8.388 8.399 280,261 -0.13(-1.51%)
May 10, 2013 8.474 8.528 8.442 8.528 242,820 +0.06(+0.76%)
May 09, 2013 8.471 8.507 8.342 8.464 270,677 -0.02(-0.25%)
May 08, 2013 8.510 8.535 8.449 8.485 590,883 -0.02(-0.25%)
May 07, 2013 8.467 8.553 8.449 8.507 336,182 +0.00(+0.04%)
May 06, 2013 8.353 8.507 8.317 8.503 587,598 +0.11(+1.37%)
May 03, 2013 8.156 8.403 8.095 8.388 705,834 +0.29(+3.63%)
May 02, 2013 8.023 8.116 8.016 8.095 293,461 +0.09(+1.12%)
May 01, 2013 8.087 8.098 7.962 8.005 248,926 -0.11(-1.37%)
Apr 30, 2013 8.156 8.170 8.102 8.116 311,174 -0.05(-0.61%)
Apr 29, 2013 8.177 8.195 8.152 8.166 142,850 -0.01(-0.13%)
Apr 26, 2013 8.242 8.292 8.138 8.177 271,104 -0.11(-1.38%)
Apr 25, 2013 8.238 8.324 8.170 8.292 453,703 +0.11(+1.31%)
Apr 24, 2013 8.170 8.252 8.170 8.184 465,832 +0.03(+0.31%)
Apr 23, 2013 8.019 8.181 8.009 8.159 723,111 -0.08(-1.00%)
Apr 22, 2013 8.277 8.363 8.220 8.242 629,387 -0.04(-0.43%)
Apr 19, 2013 8.245 8.288 8.170 8.277 999,284 +0.26(+3.22%)
Apr 18, 2013 7.847 8.027 7.826 8.019 536,664 +0.17(+2.19%)
Apr 17, 2013 7.919 7.919 7.779 7.847 496,809 -0.11(-1.35%)
Apr 16, 2013 7.926 7.962 7.865 7.955 426,323 +0.20(+2.64%)
Apr 15, 2013 8.087 8.087 7.751 7.751 1,292,575 -0.44(-5.42%)
Apr 12, 2013 8.184 8.216 8.077 8.195 408,465 -0.09(-1.04%)
Apr 11, 2013 8.474 8.482 8.256 8.281 631,346 -0.15(-1.74%)
Apr 10, 2013 8.328 8.446 8.313 8.428 520,877 +0.13(+1.51%)
Apr 09, 2013 8.177 8.338 8.177 8.302 441,326 +0.19(+2.30%)
Apr 08, 2013 8.027 8.138 8.016 8.116 312,756 +0.04(+0.44%)
Apr 05, 2013 8.062 8.113 7.991 8.080 538,573 -0.12(-1.49%)
Apr 04, 2013 8.173 8.242 8.145 8.202 334,022 -0.01(-0.13%)
Apr 03, 2013 8.381 8.403 8.098 8.213 982,687 -0.20(-2.34%)
Apr 02, 2013 8.421 8.485 8.385 8.410 123,772 -0.03(-0.30%)
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.