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 )

12.63 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 28, 2014 9.788 9.925 9.730 9.788 1,302,148 +0.13(+1.39%)
Nov 26, 2014 9.541 9.654 9.654 9.654 916,033 +0.24(+2.54%)
Nov 25, 2014 9.426 9.538 9.219 9.415 1,114,051 +0.02(+0.19%)
Nov 24, 2014 9.342 9.411 9.313 9.397 574,552 +0.11(+1.17%)
Nov 21, 2014 9.299 9.357 9.234 9.288 607,901 +0.35(+3.93%)
Nov 20, 2014 8.926 8.980 8.901 8.937 414,935 +0.01(+0.08%)
Nov 19, 2014 9.002 9.016 8.890 8.930 898,867 -0.12(-1.32%)
Nov 18, 2014 9.074 9.100 9.016 9.049 600,989 -0.09(-1.03%)
Nov 17, 2014 9.219 9.219 9.078 9.143 794,753 -0.25(-2.70%)
Nov 14, 2014 9.107 9.411 9.096 9.397 1,412,401 +0.35(+3.84%)
Nov 13, 2014 9.125 9.136 9.035 9.049 492,653 -0.04(-0.44%)
Nov 12, 2014 9.100 9.140 9.074 9.089 472,410 +0.01(+0.12%)
Nov 11, 2014 8.995 9.085 8.984 9.078 699,325 +0.10(+1.09%)
Nov 10, 2014 8.853 8.980 8.843 8.980 1,067,735 +0.32(+3.64%)
Nov 07, 2014 8.672 8.687 8.625 8.665 337,187 -0.04(-0.42%)
Nov 06, 2014 8.770 8.806 8.691 8.701 515,994 -0.12(-1.31%)
Nov 05, 2014 8.882 8.882 8.792 8.817 135,833 -0.09(-1.06%)
Nov 04, 2014 8.911 8.922 8.850 8.911 137,882 -0.02(-0.24%)
Nov 03, 2014 8.810 8.940 8.810 8.933 487,016 +0.06(+0.69%)
Oct 31, 2014 8.777 8.872 8.730 8.872 560,860 +0.21(+2.38%)
Oct 30, 2014 8.662 8.705 8.466 8.665 318,084 -0.00(-0.04%)
Oct 29, 2014 8.709 8.716 8.640 8.669 235,572 +0.03(+0.34%)
Oct 28, 2014 8.589 8.640 8.589 8.640 398,114 +0.22(+2.67%)
Oct 27, 2014 8.477 8.560 8.560 8.415 303,569 -0.14(-1.69%)
Oct 24, 2014 8.531 8.560 8.473 8.560 83,881 +0.02(+0.25%)
Oct 23, 2014 8.495 8.549 8.412 8.538 269,615 +0.06(+0.73%)
Oct 22, 2014 8.546 8.553 8.473 8.477 120,821 -0.10(-1.14%)
Oct 21, 2014 8.582 8.633 8.546 8.575 293,672 -0.03(-0.29%)
Oct 20, 2014 8.567 8.607 8.542 8.600 93,122 +0.01(+0.17%)
Oct 17, 2014 8.654 8.680 8.575 8.585 237,558 -0.01(-0.17%)
Oct 16, 2014 8.158 8.618 8.017 8.600 1,255,300 +0.17(+2.02%)
Oct 15, 2014 8.455 8.455 8.147 8.430 1,252,176 -0.11(-1.27%)
Oct 14, 2014 8.553 8.578 8.480 8.538 239,267 +0.00(+0.04%)
Oct 13, 2014 8.651 8.712 8.535 8.535 344,828 -0.13(-1.55%)
Oct 10, 2014 8.698 8.752 8.676 8.669 247,135 -0.16(-1.76%)
Oct 09, 2014 8.861 8.879 8.767 8.824 538,374 -0.02(-0.25%)
Oct 08, 2014 8.716 8.864 8.694 8.846 353,770 +0.16(+1.79%)
Oct 07, 2014 8.658 8.726 8.658 8.691 166,349 -0.00(-0.04%)
Oct 06, 2014 8.781 8.798 8.614 8.694 873,799 -0.00(-0.04%)
Oct 03, 2014 8.691 8.799 8.687 8.698 386,946 +0.12(+1.35%)
Oct 02, 2014 8.582 8.629 8.468 8.582 456,591 -0.03(-0.34%)
Oct 01, 2014 8.741 8.742 8.538 8.611 464,959 -0.18(-2.02%)
Sep 30, 2014 8.730 8.828 8.730 8.788 205,255 +0.05(+0.54%)
Sep 29, 2014 8.748 8.752 8.705 8.741 231,024 -0.09(-1.02%)
Sep 26, 2014 8.792 8.832 8.781 8.832 231,482 +0.09(+1.07%)
Sep 25, 2014 8.686 8.738 8.626 8.738 915,763 +0.00(+0.04%)
Sep 24, 2014 8.651 8.735 8.637 8.735 631,674 +0.23(+2.72%)
Sep 23, 2014 8.461 8.528 8.433 8.503 333,907 +0.10(+1.17%)
Sep 22, 2014 8.714 8.752 8.387 8.405 1,266,990 -0.40(-4.58%)
Sep 19, 2014 8.844 8.868 8.777 8.808 280,755 -0.01(-0.16%)
Sep 18, 2014 8.854 8.869 8.812 8.823 449,310 -0.01(-0.08%)
Sep 17, 2014 8.935 8.935 8.826 8.830 542,757 -0.15(-1.64%)
Sep 16, 2014 8.837 8.980 8.787 8.977 1,731,744 -0.01(-0.08%)
Sep 15, 2014 8.963 8.984 8.949 8.984 500,909 -0.00(-0.04%)
Sep 12, 2014 9.040 9.065 8.977 8.987 341,165 -0.02(-0.19%)
Sep 11, 2014 8.956 9.037 8.956 9.005 219,957 -0.04(-0.43%)
Sep 10, 2014 9.012 9.061 8.970 9.044 622,133 -0.06(-0.62%)
Sep 09, 2014 9.065 9.121 9.047 9.100 739,745 +0.01(+0.12%)
Sep 08, 2014 9.103 9.114 9.082 9.089 190,866 -0.01(-0.12%)
Sep 05, 2014 9.047 9.103 9.044 9.100 439,257 +0.11(+1.21%)
Sep 04, 2014 8.991 9.051 8.970 8.991 514,256 +0.01(+0.12%)
Sep 03, 2014 8.910 8.998 8.900 8.980 1,110,571 +0.23(+2.61%)
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.