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 )

12.17 -0.11 (-0.87%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 6.451 6.451 6.270 6.305 599,065 -0.44(-6.49%)
Oct 30, 2008 6.964 6.970 6.707 6.742 547,497 +0.35(+5.47%)
Oct 29, 2008 6.413 6.521 6.101 6.392 546,537 -0.14(-2.19%)
Oct 28, 2008 5.835 6.605 5.689 6.535 824,454 +1.08(+19.78%)
Oct 27, 2008 5.538 5.541 5.255 5.456 813,268 -0.26(-4.54%)
Oct 24, 2008 5.701 5.858 5.689 5.716 477,124 -0.44(-7.11%)
Oct 23, 2008 6.168 6.398 5.958 6.153 347,625 +0.02(+0.33%)
Oct 22, 2008 6.270 6.416 6.124 6.133 500,024 -0.53(-7.96%)
Oct 21, 2008 6.806 6.809 6.416 6.663 381,676 -0.31(-4.51%)
Oct 20, 2008 6.558 6.984 6.474 6.978 448,144 +0.71(+11.25%)
Oct 17, 2008 6.127 6.646 5.990 6.273 625,662 -0.07(-1.18%)
Oct 16, 2008 6.255 6.360 5.832 6.347 1,125,068 -0.10(-1.56%)
Oct 15, 2008 6.926 6.926 6.445 6.448 620,665 -0.90(-12.26%)
Oct 14, 2008 7.433 7.699 7.072 7.349 1,386,848 -0.34(-4.36%)
Oct 13, 2008 6.923 7.684 6.634 7.684 2,583,137 +1.33(+20.93%)
Oct 10, 2008 7.258 7.290 5.045 6.354 4,631,688 -1.05(-14.14%)
Oct 09, 2008 7.731 7.769 7.203 7.401 720,540 -0.18(-2.42%)
Oct 08, 2008 7.217 7.649 7.005 7.585 1,151,291 +0.16(+2.22%)
Oct 07, 2008 7.728 8.165 7.293 7.420 662,203 -0.33(-4.23%)
Oct 06, 2008 7.877 7.877 7.069 7.748 1,198,278 -0.53(-6.44%)
Oct 03, 2008 8.244 8.702 8.224 8.282 605,964 +0.06(+0.71%)
Oct 02, 2008 8.413 8.561 8.180 8.224 443,514 -0.27(-3.16%)
Oct 01, 2008 8.448 8.603 8.194 8.492 438,710 +0.05(+0.62%)
Sep 30, 2008 7.941 8.448 7.941 8.439 593,191 +0.66(+8.51%)
Sep 29, 2008 8.329 8.734 7.290 7.778 1,108,711 -1.26(-13.96%)
Sep 26, 2008 8.657 9.040 8.586 9.040 0 -0.07(-0.77%)
Sep 25, 2008 8.763 9.177 8.748 9.110 528,294 +0.49(+5.72%)
Sep 24, 2008 8.369 8.652 8.256 8.617 566,265 +0.45(+5.46%)
Sep 23, 2008 8.343 8.457 8.072 8.171 771,086 -0.33(-3.89%)
Sep 22, 2008 9.081 9.259 8.401 8.501 1,006,858 -0.63(-6.95%)
Sep 19, 2008 8.748 9.871 8.748 9.136 0 +1.28(+16.25%)
Sep 18, 2008 6.908 8.092 6.707 7.859 2,757,081 +1.36(+20.85%)
Sep 17, 2008 7.322 7.322 6.357 6.503 1,807,298 -1.09(-14.36%)
Sep 16, 2008 7.640 7.728 7.247 7.594 1,264,066 -0.03(-0.42%)
Sep 15, 2008 7.903 8.072 7.585 7.626 827,105 -0.62(-7.56%)
Sep 12, 2008 8.034 8.340 7.932 8.250 713,829 +0.11(+1.40%)
Sep 11, 2008 8.124 8.221 7.891 8.136 967,635 -0.20(-2.45%)
Sep 10, 2008 8.311 8.416 8.057 8.340 737,919 +0.15(+1.85%)
Sep 09, 2008 8.521 8.606 8.165 8.189 918,032 -0.44(-5.10%)
Sep 08, 2008 9.212 9.230 8.474 8.629 942,784 -0.35(-3.93%)
Sep 05, 2008 8.754 9.005 8.547 8.982 0 +0.20(+2.29%)
Sep 04, 2008 9.262 9.332 8.781 8.781 848,256 -0.57(-6.11%)
Sep 03, 2008 9.515 9.565 9.273 9.352 600,947 -0.21(-2.20%)
Sep 02, 2008 9.915 9.918 9.472 9.562 787,789 -0.37(-3.70%)
Aug 29, 2008 10.05 10.10 9.868 9.930 340,183 -0.04(-0.38%)
Aug 28, 2008 10.08 10.12 9.795 9.967 651,415 -0.12(-1.21%)
Aug 27, 2008 9.915 10.29 9.860 10.09 754,375 +0.24(+2.40%)
Aug 26, 2008 9.827 9.900 9.641 9.854 742,301 +0.03(+0.27%)
Aug 25, 2008 10.03 10.08 9.801 9.827 342,885 -0.20(-2.03%)
Aug 22, 2008 10.08 10.12 9.941 10.03 353,475 +0.01(+0.15%)
Aug 21, 2008 9.988 10.04 9.784 10.02 562,743 -0.19(-1.86%)
Aug 20, 2008 10.09 10.28 10.07 10.21 755,565 +0.60(+6.25%)
Aug 19, 2008 9.670 9.766 9.419 9.606 428,735 -0.22(-2.20%)
Aug 18, 2008 9.798 9.915 9.623 9.822 763,435 -0.27(-2.66%)
Aug 15, 2008 10.21 10.22 10.03 10.09 0 +0.01(+0.14%)
Aug 14, 2008 9.915 10.09 9.915 10.08 432,298 +0.13(+1.32%)
Aug 13, 2008 9.935 10.01 9.673 9.944 491,848 -0.12(-1.16%)
Aug 12, 2008 10.03 10.18 9.889 10.06 487,709 -0.16(-1.57%)
Aug 11, 2008 10.26 10.31 10.06 10.22 1,070,287 -0.42(-3.90%)
Aug 08, 2008 9.915 10.64 9.857 10.64 1,238,440 +0.49(+4.84%)
Aug 07, 2008 10.43 10.61 10.10 10.15 588,441 -0.51(-4.82%)
Aug 06, 2008 10.64 10.67 10.51 10.66 261,621 -0.02(-0.19%)
Aug 05, 2008 10.64 10.80 10.50 10.68 403,132 +0.17(+1.67%)
Aug 04, 2008 10.69 10.78 10.46 10.50 477,504 -0.35(-3.20%)
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.