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 (%)
Apr 29, 2011 8.810 8.857 8.791 8.813 310,164 +0.01(+0.07%)
Apr 28, 2011 8.906 8.940 8.754 8.807 508,934 -0.17(-1.94%)
Apr 27, 2011 9.046 9.046 8.940 8.981 232,365 -0.11(-1.20%)
Apr 26, 2011 9.086 9.089 9.018 9.089 222,147 -0.01(-0.14%)
Apr 25, 2011 9.127 9.155 9.065 9.102 272,307 -0.20(-2.10%)
Apr 21, 2011 9.096 9.297 9.058 9.297 497,421 +0.22(+2.43%)
Apr 20, 2011 9.158 9.161 8.987 9.077 538,168 -0.02(-0.27%)
Apr 19, 2011 8.931 9.114 8.900 9.102 545,738 +0.12(+1.31%)
Apr 18, 2011 8.999 9.068 8.832 8.984 478,918 -0.10(-1.09%)
Apr 15, 2011 9.002 9.105 8.993 9.083 238,911 +0.03(+0.31%)
Apr 14, 2011 8.984 9.055 8.913 9.055 161,679 +0.04(+0.41%)
Apr 13, 2011 9.065 9.099 8.912 9.018 325,301 +0.03(+0.35%)
Apr 12, 2011 8.975 9.033 8.903 8.987 327,917 -0.10(-1.06%)
Apr 11, 2011 9.120 9.124 9.018 9.083 215,237 -0.02(-0.17%)
Apr 08, 2011 9.127 9.179 9.065 9.099 216,841 -0.00(-0.03%)
Apr 07, 2011 9.111 9.182 9.058 9.102 352,318 -0.05(-0.54%)
Apr 06, 2011 9.099 9.173 9.071 9.151 408,724 +0.10(+1.13%)
Apr 05, 2011 9.021 9.065 8.975 9.049 559,351 -0.06(-0.68%)
Apr 04, 2011 9.083 9.127 9.049 9.111 304,543 +0.07(+0.76%)
Apr 01, 2011 9.071 9.096 9.012 9.043 381,546 +0.12(+1.36%)
Mar 31, 2011 8.975 8.996 8.912 8.922 388,697 -0.12(-1.37%)
Mar 30, 2011 9.018 9.049 8.971 9.046 309,017 +0.04(+0.45%)
Mar 29, 2011 8.937 9.006 8.860 9.006 324,315 -0.02(-0.17%)
Mar 28, 2011 9.006 9.040 8.975 9.021 199,085 -0.09(-0.95%)
Mar 25, 2011 8.965 9.108 8.938 9.108 830,631 +0.20(+2.27%)
Mar 24, 2011 8.878 8.943 8.835 8.906 499,299 +0.05(+0.60%)
Mar 23, 2011 8.770 8.894 8.770 8.853 433,261 +0.09(+1.06%)
Mar 22, 2011 8.708 8.760 8.692 8.760 200,490 +0.01(+0.07%)
Mar 21, 2011 8.717 8.760 8.711 8.754 368,261 +0.12(+1.44%)
Mar 18, 2011 8.723 8.723 8.553 8.630 414,826 -0.06(-0.68%)
Mar 17, 2011 8.745 8.763 8.649 8.689 365,996 +0.02(+0.21%)
Mar 16, 2011 8.723 8.754 8.512 8.670 1,269,314 +0.02(+0.18%)
Mar 15, 2011 8.574 8.680 8.574 8.655 689,504 -0.03(-0.36%)
Mar 14, 2011 8.717 8.748 8.577 8.686 391,584 -0.01(-0.11%)
Mar 11, 2011 8.614 8.729 8.599 8.695 283,005 +0.01(+0.14%)
Mar 10, 2011 8.748 8.773 8.645 8.683 710,784 -0.25(-2.81%)
Mar 09, 2011 8.909 8.956 8.832 8.934 568,436 +0.03(+0.35%)
Mar 08, 2011 8.754 8.925 8.698 8.903 867,876 +0.22(+2.54%)
Mar 07, 2011 8.692 8.739 8.630 8.683 851,808 +0.10(+1.16%)
Mar 04, 2011 8.661 8.667 8.543 8.583 343,047 -0.04(-0.50%)
Mar 03, 2011 8.518 8.655 8.469 8.627 685,448 +0.09(+1.02%)
Mar 02, 2011 8.397 8.540 8.382 8.540 666,983 +0.20(+2.46%)
Mar 01, 2011 8.447 8.484 8.323 8.335 317,174 -0.07(-0.85%)
Feb 28, 2011 8.503 8.543 8.354 8.406 573,957 +0.02(+0.18%)
Feb 25, 2011 8.382 8.469 8.382 8.391 701,886 +0.01(+0.15%)
Feb 24, 2011 8.254 8.378 8.254 8.378 516,034 +0.16(+1.89%)
Feb 23, 2011 8.211 8.323 8.130 8.223 692,509 -0.01(-0.08%)
Feb 22, 2011 8.245 8.413 8.220 8.229 687,075 -0.35(-4.12%)
Feb 18, 2011 8.692 8.692 8.521 8.583 913,262 -0.11(-1.29%)
Feb 17, 2011 8.701 8.754 8.664 8.695 726,401 -0.01(-0.07%)
Feb 16, 2011 8.624 8.729 8.624 8.701 851,805 +0.12(+1.45%)
Feb 15, 2011 8.593 8.624 8.487 8.577 757,284 +0.01(+0.15%)
Feb 14, 2011 8.459 8.580 8.431 8.565 849,208 +0.25(+3.02%)
Feb 11, 2011 8.220 8.329 8.211 8.313 559,854 +0.09(+1.13%)
Feb 10, 2011 8.177 8.245 8.164 8.220 566,168 +0.08(+1.04%)
Feb 09, 2011 8.211 8.248 8.105 8.136 378,885 -0.17(-2.03%)
Feb 08, 2011 8.229 8.304 8.208 8.304 495,156 -0.00(-0.04%)
Feb 07, 2011 8.242 8.344 8.242 8.307 675,703 +0.01(+0.11%)
Feb 04, 2011 8.248 8.323 8.226 8.298 125,020 +0.01(+0.15%)
Feb 03, 2011 8.245 8.294 8.226 8.285 223,609 -0.01(-0.11%)
Feb 02, 2011 8.285 8.354 8.257 8.295 196,147 -0.05(-0.62%)
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.