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 )

11.35 +0.08 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.