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 )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 6.787 6.815 6.730 6.784 485,135 +0.03(+0.42%)
Jan 30, 2012 6.803 6.844 6.702 6.756 634,429 -0.21(-3.03%)
Jan 27, 2012 6.856 6.986 6.838 6.967 445,383 +0.07(+1.01%)
Jan 26, 2012 6.897 6.935 6.882 6.897 357,626 +0.02(+0.28%)
Jan 25, 2012 6.869 6.897 6.800 6.879 420,928 +0.04(+0.65%)
Jan 24, 2012 6.819 6.850 6.765 6.834 458,113 -0.03(-0.37%)
Jan 23, 2012 6.841 6.923 6.841 6.860 264,468 -0.00(-0.05%)
Jan 20, 2012 6.778 6.932 6.762 6.863 520,279 +0.04(+0.60%)
Jan 19, 2012 6.894 6.894 6.797 6.822 491,910 -0.01(-0.09%)
Jan 18, 2012 6.939 6.939 6.787 6.828 658,078 -0.08(-1.10%)
Jan 17, 2012 6.891 6.910 6.815 6.904 961,535 +0.18(+2.72%)
Jan 13, 2012 6.708 6.721 6.645 6.721 1,071,883 -0.09(-1.25%)
Jan 12, 2012 6.661 6.815 6.642 6.806 662,109 +0.14(+2.03%)
Jan 11, 2012 6.686 6.686 6.610 6.670 409,253 -0.01(-0.09%)
Jan 10, 2012 6.617 6.677 6.588 6.677 1,177,606 +0.25(+3.88%)
Jan 09, 2012 6.345 6.445 6.345 6.427 706,926 +0.20(+3.19%)
Jan 06, 2012 6.276 6.282 6.219 6.229 296,687 -0.04(-0.70%)
Jan 05, 2012 6.298 6.326 6.222 6.273 823,038 -0.06(-0.90%)
Jan 04, 2012 6.197 6.364 6.197 6.330 461,409 +0.22(+3.67%)
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%)
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.