Skip to main content

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

12.04 +0.10 (+0.84%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.35 16.41 16.34 16.39 84,452 +0.08(+0.46%)
Jun 29, 2020 16.19 16.32 16.14 16.31 82,747 +0.08(+0.47%)
Jun 26, 2020 16.23 16.24 16.20 16.24 26,785 -0.03(-0.21%)
Jun 25, 2020 16.24 16.27 16.20 16.27 26,061 +0.04(+0.26%)
Jun 24, 2020 16.27 16.27 16.19 16.23 91,024 -0.07(-0.41%)
Jun 23, 2020 16.24 16.35 16.24 16.30 84,509 +0.08(+0.47%)
Jun 22, 2020 16.22 16.39 16.16 16.22 101,744 +0.03(+0.21%)
Jun 19, 2020 16.30 16.33 16.13 16.19 45,119 -0.01(-0.05%)
Jun 18, 2020 16.13 16.20 16.08 16.20 24,545 +0.09(+0.57%)
Jun 17, 2020 16.03 16.10 16.02 16.10 40,748 +0.12(+0.74%)
Jun 16, 2020 15.99 16.06 15.93 15.99 95,875 +0.20(+1.28%)
Jun 15, 2020 15.78 15.85 15.61 15.78 84,733 -0.10(-0.63%)
Jun 12, 2020 15.83 15.92 15.78 15.88 42,142 +0.14(+0.91%)
Jun 11, 2020 15.91 15.92 15.51 15.74 117,230 -0.57(-3.50%)
Jun 10, 2020 16.14 16.31 16.08 16.31 42,956 +0.17(+1.04%)
Jun 09, 2020 16.05 16.21 15.96 16.14 76,269 +0.08(+0.47%)
Jun 08, 2020 15.99 16.08 15.90 16.07 75,146 +0.04(+0.26%)
Jun 05, 2020 15.83 16.14 15.73 16.03 92,262 +0.32(+2.03%)
Jun 04, 2020 15.67 15.83 15.59 15.71 95,588 -0.13(-0.80%)
Jun 03, 2020 15.72 15.87 15.72 15.83 127,359 +0.16(+1.02%)
Jun 02, 2020 15.58 15.68 15.49 15.67 103,924 +0.21(+1.36%)
Jun 01, 2020 15.25 15.50 15.20 15.46 157,679 +0.24(+1.60%)
May 29, 2020 14.88 15.25 14.78 15.22 242,262 +0.25(+1.68%)
May 28, 2020 14.88 15.09 14.85 14.97 268,448 +0.03(+0.17%)
May 27, 2020 14.94 15.01 14.86 14.94 199,056 -0.06(-0.39%)
May 26, 2020 14.99 15.11 14.98 15.00 289,435 +0.09(+0.62%)
May 22, 2020 15.20 15.20 14.78 14.91 212,143 -0.51(-3.32%)
May 21, 2020 15.51 15.54 15.34 15.42 121,864 -0.22(-1.40%)
May 20, 2020 15.64 15.75 15.56 15.64 203,482 -0.04(-0.27%)
May 19, 2020 15.64 15.72 15.52 15.68 50,588 -0.04(-0.27%)
May 18, 2020 15.50 15.78 15.50 15.72 84,085 +0.27(+1.74%)
May 15, 2020 15.34 15.46 15.33 15.46 79,047 -0.07(-0.43%)
May 14, 2020 15.43 15.53 15.33 15.52 124,295 +0.05(+0.33%)
May 13, 2020 15.72 15.81 15.46 15.47 126,926 -0.36(-2.26%)
May 12, 2020 15.83 15.96 15.79 15.83 54,109 -0.04(-0.24%)
May 11, 2020 15.99 15.99 15.80 15.87 65,151 -0.25(-1.56%)
May 08, 2020 16.09 16.22 16.09 16.12 56,904 +0.12(+0.73%)
May 07, 2020 16.15 16.21 15.88 16.00 114,482 +0.02(+0.11%)
May 06, 2020 15.86 16.05 15.86 15.99 54,710 +0.22(+1.39%)
May 05, 2020 15.66 15.88 15.61 15.77 67,012 +0.18(+1.13%)
May 04, 2020 15.72 15.79 15.46 15.59 202,408 -0.13(-0.85%)
May 01, 2020 16.11 16.15 15.70 15.72 270,953 -0.54(-3.31%)
Apr 30, 2020 16.04 16.38 15.97 16.26 496,909 +0.30(+1.89%)
Apr 29, 2020 15.78 15.96 15.75 15.96 64,922 +0.18(+1.12%)
Apr 28, 2020 15.78 15.83 15.64 15.78 108,520 +0.08(+0.48%)
Apr 27, 2020 15.86 15.86 15.64 15.71 98,995 -0.08(-0.48%)
Apr 24, 2020 15.86 15.92 15.65 15.78 47,023 +0.01(+0.05%)
Apr 23, 2020 15.51 15.94 15.41 15.78 318,274 +0.45(+2.96%)
Apr 22, 2020 15.34 15.36 15.25 15.32 90,991 +0.18(+1.16%)
Apr 21, 2020 15.30 15.30 15.04 15.15 112,401 -0.26(-1.69%)
Apr 20, 2020 15.35 15.49 15.35 15.41 106,546 -0.15(-0.97%)
Apr 17, 2020 15.58 15.67 15.21 15.56 174,405 +0.11(+0.71%)
Apr 16, 2020 15.53 15.67 15.35 15.45 68,433 -0.17(-1.08%)
Apr 15, 2020 15.52 15.67 15.29 15.62 148,884 -0.06(-0.38%)
Apr 14, 2020 15.67 15.82 15.64 15.67 48,147 +0.13(+0.81%)
Apr 13, 2020 15.73 15.73 15.38 15.55 42,500 -0.21(-1.33%)
Apr 09, 2020 15.55 15.85 15.55 15.76 77,738 +0.18(+1.13%)
Apr 08, 2020 15.32 15.70 15.32 15.58 50,557 +0.24(+1.53%)
Apr 07, 2020 15.40 15.50 15.30 15.35 264,171 +0.11(+0.72%)
Apr 06, 2020 15.05 15.30 15.05 15.24 61,000 +0.43(+2.89%)
Apr 03, 2020 15.21 15.29 14.76 14.81 132,024 -0.36(-2.38%)
Apr 02, 2020 15.02 15.24 14.72 15.17 242,131 +0.28(+1.86%)
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.