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 )

12.56 -0.13 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2011 8.248 8.263 8.186 8.248 538,867 +0.18(+2.19%)
Jan 28, 2011 8.164 8.177 8.009 8.071 798,276 -0.06(-0.76%)
Jan 27, 2011 8.018 8.149 8.009 8.133 389,625 +0.15(+1.91%)
Jan 26, 2011 7.987 8.003 7.938 7.981 422,541 +0.04(+0.55%)
Jan 25, 2011 8.040 8.040 7.854 7.938 805,630 -0.10(-1.27%)
Jan 24, 2011 8.121 8.152 8.009 8.040 812,411 -0.11(-1.37%)
Jan 21, 2011 8.254 8.313 8.149 8.152 656,794 -0.10(-1.24%)
Jan 20, 2011 8.254 8.304 8.195 8.254 875,627 -0.12(-1.41%)
Jan 19, 2011 8.447 8.509 8.357 8.372 465,272 +0.00(+0.00%)
Jan 18, 2011 8.462 8.500 8.335 8.372 1,138,199 -0.27(-3.16%)
Jan 14, 2011 8.667 8.714 8.611 8.645 243,472 -0.07(-0.78%)
Jan 13, 2011 8.714 8.757 8.680 8.714 248,085 -0.04(-0.50%)
Jan 12, 2011 8.639 8.757 8.608 8.757 408,663 +0.22(+2.54%)
Jan 11, 2011 8.537 8.608 8.490 8.540 142,071 +0.04(+0.47%)
Jan 10, 2011 8.500 8.531 8.459 8.500 244,104 -0.08(-0.94%)
Jan 07, 2011 8.602 8.627 8.490 8.580 200,709 +0.04(+0.47%)
Jan 06, 2011 8.599 8.617 8.537 8.540 310,451 -0.08(-0.94%)
Jan 05, 2011 8.714 8.714 8.465 8.621 802,499 -0.09(-1.00%)
Jan 04, 2011 8.739 8.754 8.614 8.708 327,504 +0.02(+0.29%)
Jan 03, 2011 8.627 8.720 8.614 8.683 418,321 +0.19(+2.27%)
Dec 31, 2010 8.447 8.599 8.431 8.490 499,367 +0.11(+1.25%)
Dec 30, 2010 8.469 8.469 8.233 8.385 1,258,542 -0.06(-0.69%)
Dec 29, 2010 8.605 8.760 8.437 8.444 1,088,519 -0.12(-1.45%)
Dec 28, 2010 8.676 8.676 8.531 8.568 431,051 -0.16(-1.87%)
Dec 27, 2010 8.703 8.748 8.657 8.731 222,406 -0.13(-1.43%)
Dec 23, 2010 8.771 8.864 8.740 8.857 435,511 +0.01(+0.07%)
Dec 22, 2010 8.824 8.861 8.799 8.851 236,229 +0.02(+0.17%)
Dec 21, 2010 8.641 8.870 8.598 8.836 574,651 +0.27(+3.21%)
Dec 20, 2010 8.487 8.561 8.481 8.561 271,544 +0.03(+0.33%)
Dec 17, 2010 8.583 8.635 8.503 8.533 331,086 +0.02(+0.18%)
Dec 16, 2010 8.617 8.654 8.518 8.518 470,657 -0.13(-1.50%)
Dec 15, 2010 8.719 8.719 8.641 8.648 450,646 -0.16(-1.79%)
Dec 14, 2010 8.857 8.901 8.768 8.805 218,683 -0.01(-0.07%)
Dec 13, 2010 8.950 8.981 8.796 8.811 526,450 +0.09(+1.03%)
Dec 10, 2010 8.722 8.765 8.712 8.722 273,776 +0.02(+0.18%)
Dec 09, 2010 8.799 8.805 8.657 8.706 484,752 -0.15(-1.67%)
Dec 08, 2010 8.802 8.854 8.734 8.854 262,131 -0.00(-0.03%)
Dec 07, 2010 8.947 9.015 8.830 8.857 473,719 +0.03(+0.35%)
Dec 06, 2010 8.780 8.879 8.709 8.827 441,638 -0.03(-0.35%)
Dec 03, 2010 8.719 8.876 8.645 8.858 282,126 +0.07(+0.81%)
Dec 02, 2010 8.833 8.873 8.737 8.787 735,241 -0.05(-0.52%)
Dec 01, 2010 8.722 8.885 8.722 8.833 398,307 +0.22(+2.58%)
Nov 30, 2010 8.641 8.734 8.595 8.611 467,819 -0.19(-2.14%)
Nov 29, 2010 8.648 8.842 8.632 8.799 315,828 +0.08(+0.88%)
Nov 26, 2010 8.595 8.753 8.592 8.722 103,932 -0.05(-0.56%)
Nov 24, 2010 8.564 8.771 8.771 8.771 630,343 +0.33(+3.91%)
Nov 23, 2010 8.623 8.675 8.370 8.441 988,158 -0.31(-3.56%)
Nov 22, 2010 8.799 8.799 8.660 8.753 299,866 -0.06(-0.63%)
Nov 19, 2010 8.851 8.873 8.746 8.808 380,061 -0.11(-1.25%)
Nov 18, 2010 9.086 9.086 8.867 8.919 569,778 +0.16(+1.80%)
Nov 17, 2010 8.716 8.817 8.641 8.762 697,014 +0.01(+0.11%)
Nov 16, 2010 8.944 8.981 8.740 8.753 945,980 -0.42(-4.61%)
Nov 15, 2010 9.225 9.259 9.132 9.175 390,913 -0.08(-0.87%)
Nov 12, 2010 9.253 9.336 9.185 9.256 958,575 -0.35(-3.69%)
Nov 11, 2010 9.635 9.635 9.567 9.611 258,178 -0.02(-0.26%)
Nov 10, 2010 9.580 9.644 9.521 9.635 530,115 +0.08(+0.81%)
Nov 09, 2010 9.867 9.876 9.533 9.558 1,081,122 -0.33(-3.31%)
Nov 08, 2010 9.910 10.02 9.848 9.885 495,824 -0.05(-0.47%)
Nov 05, 2010 9.953 10.02 9.876 9.932 456,180 +0.07(+0.75%)
Nov 04, 2010 9.799 9.919 9.790 9.857 601,023 +0.14(+1.40%)
Nov 03, 2010 9.583 9.722 9.550 9.722 805,842 +0.13(+1.38%)
Nov 02, 2010 9.583 9.614 9.543 9.589 329,116 +0.02(+0.19%)
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.