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 )

12.74 +0.10 (+0.79%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Jan 30, 2009 6.999 6.999 6.745 6.853 0 +0.13(+1.95%)
Jan 29, 2009 7.028 7.028 6.719 6.722 215,965 -0.44(-6.11%)
Jan 28, 2009 7.217 7.217 6.935 7.159 484,198 +0.16(+2.29%)
Jan 27, 2009 6.824 7.095 6.707 6.999 382,935 +0.17(+2.48%)
Jan 26, 2009 6.591 6.882 6.591 6.830 563,882 +0.12(+1.83%)
Jan 23, 2009 6.273 6.731 6.273 6.707 746,763 +0.33(+5.12%)
Jan 22, 2009 6.273 6.421 6.079 6.381 178,615 -0.04(-0.68%)
Jan 21, 2009 6.357 6.448 6.130 6.424 381,981 +0.34(+5.56%)
Jan 20, 2009 6.451 6.617 6.031 6.086 489,417 -0.41(-6.37%)
Jan 16, 2009 6.410 6.561 6.372 6.500 628,329 +0.24(+3.82%)
Jan 15, 2009 6.104 6.287 5.926 6.261 435,590 +0.16(+2.58%)
Jan 14, 2009 6.299 6.319 5.981 6.104 628,350 -0.05(-0.85%)
Jan 13, 2009 5.905 6.252 5.894 6.156 423,046 +0.13(+2.08%)
Jan 12, 2009 6.176 6.410 5.949 6.031 532,059 -0.38(-6.00%)
Jan 09, 2009 6.532 6.637 6.328 6.416 547,339 +0.00(+0.05%)
Jan 08, 2009 6.270 6.541 6.223 6.413 434,139 +0.10(+1.52%)
Jan 07, 2009 6.605 6.605 6.270 6.316 734,685 -0.43(-6.31%)
Jan 06, 2009 6.873 7.142 6.722 6.742 843,787 +0.01(+0.09%)
Jan 05, 2009 6.602 6.911 6.503 6.736 1,092,587 +0.22(+3.40%)
Jan 02, 2009 6.066 6.561 6.066 6.515 0 +0.55(+9.24%)
Jan 01, 2009 5.972 5.975 5.780 5.964 0 +0.00(+0.00%)
Dec 31, 2008 5.972 5.975 5.780 5.964 724,638 +0.10(+1.79%)
Dec 30, 2008 5.984 5.984 5.835 5.859 464,131 -0.06(-1.08%)
Dec 29, 2008 5.984 6.188 5.891 5.923 610,405 -0.49(-7.68%)
Dec 26, 2008 6.564 6.585 6.316 6.416 628,004 -0.11(-1.74%)
Dec 24, 2008 6.488 6.561 6.474 6.529 365,744 +0.01(+0.22%)
Dec 23, 2008 6.835 6.853 6.509 6.515 739,983 -0.50(-7.07%)
Dec 22, 2008 7.363 7.462 6.824 7.010 812,870 -0.43(-5.80%)
Dec 19, 2008 7.699 7.699 7.439 7.442 392,615 -0.12(-1.54%)
Dec 18, 2008 7.839 7.839 7.521 7.559 325,016 -0.17(-2.15%)
Dec 17, 2008 7.591 7.739 7.442 7.725 525,609 +0.04(+0.46%)
Dec 16, 2008 7.334 7.815 7.334 7.690 692,091 +0.34(+4.60%)
Dec 15, 2008 7.556 7.573 7.296 7.352 697,444 -0.21(-2.78%)
Dec 12, 2008 7.252 7.658 7.145 7.562 360,100 -0.09(-1.22%)
Dec 11, 2008 7.640 7.783 7.600 7.655 480,076 -0.22(-2.78%)
Dec 10, 2008 8.133 8.133 7.710 7.874 919,102 +0.06(+0.82%)
Dec 09, 2008 7.643 7.815 7.582 7.809 598,509 -0.07(-0.85%)
Dec 08, 2008 7.801 7.932 7.658 7.877 933,481 +0.56(+7.61%)
Dec 05, 2008 7.043 7.320 6.999 7.320 944,478 +0.28(+3.93%)
Dec 04, 2008 6.897 7.145 6.750 7.043 1,645,235 +0.26(+3.87%)
Dec 03, 2008 6.693 6.780 6.462 6.780 501,303 +0.29(+4.49%)
Dec 02, 2008 6.386 6.561 6.354 6.488 397,608 +0.24(+3.83%)
Dec 01, 2008 6.547 6.547 6.141 6.249 404,161 -0.36(-5.51%)
Nov 28, 2008 6.518 6.614 6.223 6.614 553,718 -0.37(-5.30%)
Nov 26, 2008 6.401 6.984 6.386 6.984 998,289 +0.78(+12.65%)
Nov 25, 2008 6.313 6.381 6.001 6.200 432,188 -0.21(-3.23%)
Nov 24, 2008 6.036 6.486 5.986 6.407 574,725 +0.29(+4.72%)
Nov 21, 2008 5.964 6.118 5.684 6.118 472,436 +0.37(+6.50%)
Nov 20, 2008 6.051 6.095 5.599 5.745 964,354 -0.31(-5.06%)
Nov 19, 2008 6.646 6.707 6.036 6.051 660,296 -0.29(-4.60%)
Nov 18, 2008 6.494 6.494 6.156 6.343 621,649 -0.45(-6.65%)
Nov 17, 2008 6.416 6.926 6.416 6.795 718,551 +0.44(+6.93%)
Nov 14, 2008 6.264 6.488 6.127 6.354 808,265 +0.11(+1.82%)
Nov 13, 2008 5.978 6.305 5.780 6.241 734,843 +0.53(+9.30%)
Nov 12, 2008 5.929 5.999 5.669 5.710 240,586 -0.16(-2.73%)
Nov 11, 2008 6.124 6.124 5.687 5.870 343,688 -0.43(-6.85%)
Nov 10, 2008 6.299 6.518 6.168 6.302 1,374,088 +0.57(+9.86%)
Nov 07, 2008 5.462 5.739 5.453 5.736 691,460 +0.41(+7.78%)
Nov 06, 2008 5.482 5.541 5.162 5.322 974,789 -0.26(-4.70%)
Nov 05, 2008 6.153 6.153 5.573 5.584 830,743 -0.48(-7.84%)
Nov 04, 2008 6.220 6.299 5.838 6.060 1,289,401 +0.01(+0.10%)
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.