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 )

12.26 +0.09 (+0.74%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 1, 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 29, 2010 7.789 7.809 7.597 7.690 1,321,032 -0.29(-3.58%)
Jan 28, 2010 7.990 8.008 7.635 7.976 1,856,397 +0.06(+0.74%)
Jan 27, 2010 7.967 7.970 7.818 7.917 882,153 -0.13(-1.56%)
Jan 26, 2010 7.955 8.131 7.923 8.043 827,900 -0.06(-0.68%)
Jan 25, 2010 8.124 8.165 7.970 8.098 771,964 +0.05(+0.62%)
Jan 22, 2010 8.221 8.329 8.043 8.049 1,344,429 -0.08(-0.97%)
Jan 21, 2010 8.294 8.357 8.031 8.127 2,001,612 -0.17(-2.11%)
Jan 20, 2010 8.571 8.588 8.168 8.302 2,569,914 -0.45(-5.10%)
Jan 19, 2010 8.690 8.763 8.661 8.748 1,096,833 +0.12(+1.39%)
Jan 15, 2010 8.804 8.629 8.629 8.629 1,059,955 -0.18(-2.02%)
Jan 14, 2010 8.891 8.996 8.798 8.807 672,905 -0.06(-0.66%)
Jan 13, 2010 8.929 9.002 8.821 8.865 1,079,711 -0.18(-2.00%)
Jan 12, 2010 9.084 9.110 9.040 9.046 701,103 -0.15(-1.62%)
Jan 11, 2010 9.405 9.434 9.081 9.195 1,971,946 -0.27(-2.87%)
Jan 08, 2010 9.078 9.472 9.069 9.466 2,248,656 +0.43(+4.74%)
Jan 07, 2010 9.180 9.186 8.993 9.037 1,022,258 -0.20(-2.18%)
Jan 06, 2010 9.338 9.416 9.215 9.238 658,441 -0.11(-1.22%)
Jan 05, 2010 9.335 9.472 9.301 9.352 671,763 +0.07(+0.72%)
Jan 04, 2010 9.215 9.303 9.177 9.285 715,266 +0.14(+1.50%)
Dec 31, 2009 9.238 9.148 9.148 9.148 598,732 -0.00(-0.03%)
Dec 30, 2009 9.084 9.180 8.923 9.151 2,138,346 -0.92(-9.12%)
Dec 29, 2009 9.300 10.20 9.227 10.07 1,663,215 -0.13(-1.29%)
Dec 28, 2009 10.06 10.35 10.05 10.20 1,391,789 +0.24(+2.37%)
Dec 24, 2009 9.827 10.05 9.827 9.965 519,148 +0.27(+2.74%)
Dec 23, 2009 9.696 9.733 9.594 9.699 848,612 +0.11(+1.12%)
Dec 22, 2009 9.720 9.798 9.539 9.591 1,301,204 -0.19(-1.97%)
Dec 21, 2009 9.845 9.915 9.784 9.784 599,761 +0.10(+0.99%)
Dec 18, 2009 9.827 9.827 9.623 9.687 448,953 -0.17(-1.72%)
Dec 17, 2009 9.827 9.909 9.760 9.857 493,937 -0.11(-1.14%)
Dec 16, 2009 9.976 9.976 9.930 9.970 197,372 +0.00(+0.03%)
Dec 15, 2009 9.941 9.976 9.889 9.967 238,622 +0.00(+0.00%)
Dec 14, 2009 9.962 9.988 9.956 9.967 344,123 +0.04(+0.41%)
Dec 11, 2009 9.930 10.03 9.880 9.927 358,625 +0.05(+0.47%)
Dec 10, 2009 9.900 10.03 9.862 9.880 321,940 -0.05(-0.50%)
Dec 09, 2009 9.792 10.04 9.778 9.930 233,258 -0.13(-1.30%)
Dec 08, 2009 10.07 10.17 10.01 10.06 163,026 -0.18(-1.79%)
Dec 07, 2009 10.16 10.24 10.13 10.24 497,071 +0.11(+1.09%)
Dec 04, 2009 10.26 10.26 10.10 10.13 767,547 +0.15(+1.46%)
Dec 03, 2009 10.08 10.16 9.976 9.988 382,304 -0.12(-1.18%)
Dec 02, 2009 10.08 10.18 9.979 10.11 263,102 +0.01(+0.05%)
Dec 01, 2009 10.03 10.19 9.988 10.10 500,322 +0.20(+2.01%)
Nov 30, 2009 9.930 9.944 9.822 9.903 504,732 +0.08(+0.86%)
Nov 27, 2009 9.696 9.930 9.655 9.819 603,979 -0.27(-2.72%)
Nov 25, 2009 10.16 10.18 9.973 10.09 429,434 +0.17(+1.67%)
Nov 24, 2009 9.804 10.02 9.638 9.927 1,001,073 -0.27(-2.60%)
Nov 23, 2009 10.24 10.40 10.15 10.19 393,280 +0.11(+1.13%)
Nov 20, 2009 10.16 10.25 9.836 10.08 640,839 -0.21(-2.07%)
Nov 19, 2009 10.37 10.38 10.19 10.29 425,546 -0.18(-1.73%)
Nov 18, 2009 10.43 10.63 10.38 10.47 677,161 +0.00(+0.03%)
Nov 17, 2009 10.41 10.49 10.36 10.47 350,124 -0.04(-0.42%)
Nov 16, 2009 10.41 10.53 10.41 10.51 910,457 +0.24(+2.36%)
Nov 13, 2009 10.21 10.27 10.05 10.27 412,089 +0.23(+2.32%)
Nov 12, 2009 10.29 10.33 10.04 10.04 542,861 -0.31(-2.99%)
Nov 11, 2009 10.47 10.47 10.35 10.35 828,528 -0.01(-0.06%)
Nov 10, 2009 10.31 10.40 10.27 10.35 684,499 +0.01(+0.06%)
Nov 09, 2009 10.18 10.35 10.16 10.35 775,472 +0.26(+2.54%)
Nov 06, 2009 10.10 10.18 9.988 10.09 559,468 -0.01(-0.09%)
Nov 05, 2009 10.000 10.12 9.918 10.10 440,089 +0.19(+1.88%)
Nov 04, 2009 9.862 10.14 9.857 9.912 830,167 +0.17(+1.71%)
Nov 03, 2009 9.514 9.787 9.410 9.746 586,157 +0.25(+2.64%)
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.