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 )

12.53 +0.26 (+2.12%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 2, 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 (%)
Dec 31, 2012 8.015 8.399 8.399 8.399 1,185,134 +0.52(+6.56%)
Dec 28, 2012 7.900 8.047 7.876 7.883 830,154 +0.02(+0.31%)
Dec 27, 2012 7.938 7.938 7.792 7.858 534,700 -0.09(-1.14%)
Dec 26, 2012 7.872 8.012 7.862 7.949 942,633 +0.28(+3.69%)
Dec 24, 2012 7.799 7.799 7.593 7.666 444,185 -0.12(-1.53%)
Dec 21, 2012 7.858 7.862 7.683 7.785 772,101 -0.16(-2.02%)
Dec 20, 2012 7.998 7.998 7.907 7.945 256,986 -0.02(-0.26%)
Dec 19, 2012 7.931 8.008 7.931 7.966 460,360 -0.01(-0.18%)
Dec 18, 2012 7.914 8.012 7.869 7.980 748,533 +0.14(+1.74%)
Dec 17, 2012 7.753 7.876 7.708 7.844 1,035,307 +0.25(+3.26%)
Dec 14, 2012 7.614 7.722 7.537 7.596 1,444,380 +0.21(+2.84%)
Dec 13, 2012 7.376 7.404 7.352 7.387 510,843 -0.06(-0.84%)
Dec 12, 2012 7.470 7.488 7.415 7.449 569,890 +0.02(+0.33%)
Dec 11, 2012 7.505 7.523 7.390 7.425 729,112 -0.10(-1.30%)
Dec 10, 2012 7.470 7.547 7.373 7.523 889,783 +0.05(+0.70%)
Dec 07, 2012 7.275 7.474 7.250 7.470 1,312,706 +0.31(+4.34%)
Dec 06, 2012 7.097 7.170 7.083 7.160 1,218,248 +0.10(+1.38%)
Dec 05, 2012 6.961 7.083 6.961 7.062 1,902,759 +0.29(+4.28%)
Dec 04, 2012 6.723 6.781 6.723 6.772 578,007 +0.11(+1.62%)
Nov 30, 2012 6.699 6.730 6.664 6.664 550,024 -0.00(-0.05%)
Nov 29, 2012 6.754 6.754 6.657 6.667 531,172 -0.04(-0.57%)
Nov 28, 2012 6.692 6.758 6.664 6.706 532,252 -0.06(-0.88%)
Nov 27, 2012 6.863 6.863 6.751 6.765 612,043 -0.14(-1.97%)
Nov 26, 2012 6.842 6.901 6.796 6.901 299,597 +0.01(+0.15%)
Nov 23, 2012 6.877 6.901 6.807 6.891 311,998 +0.08(+1.18%)
Nov 21, 2012 6.775 6.845 6.740 6.810 393,539 +0.07(+1.04%)
Nov 20, 2012 6.775 6.787 6.716 6.740 330,836 -0.06(-0.87%)
Nov 19, 2012 6.723 6.838 6.706 6.800 832,820 +0.13(+1.88%)
Nov 16, 2012 6.664 6.684 6.566 6.674 473,866 +0.02(+0.37%)
Nov 15, 2012 6.758 6.758 6.569 6.650 621,060 -0.10(-1.50%)
Nov 14, 2012 6.824 6.824 6.713 6.751 452,452 -0.02(-0.36%)
Nov 13, 2012 6.793 6.845 6.741 6.775 352,354 -0.12(-1.77%)
Nov 12, 2012 6.786 6.915 6.779 6.898 749,739 +0.12(+1.70%)
Nov 09, 2012 6.786 6.817 6.768 6.782 305,436 +0.00(+0.05%)
Nov 08, 2012 6.803 6.842 6.737 6.779 253,069 -0.04(-0.61%)
Nov 07, 2012 6.870 6.915 6.768 6.821 534,648 -0.07(-1.06%)
Nov 06, 2012 6.894 6.903 6.866 6.894 320,823 +0.02(+0.25%)
Nov 05, 2012 6.922 6.947 6.873 6.877 429,270 -0.06(-0.81%)
Nov 02, 2012 6.968 6.981 6.926 6.933 535,315 -0.03(-0.50%)
Nov 01, 2012 6.901 6.978 6.838 6.968 727,477 +0.17(+2.47%)
Oct 31, 2012 6.702 6.800 6.618 6.800 629,174 +0.23(+3.56%)
Oct 26, 2012 6.814 6.566 6.566 6.566 1,147,608 -0.31(-4.52%)
Oct 25, 2012 6.950 6.968 6.863 6.877 525,698 -0.03(-0.51%)
Oct 24, 2012 6.929 6.950 6.873 6.912 1,220,258 +0.04(+0.56%)
Oct 23, 2012 6.912 6.912 6.831 6.873 948,340 -0.07(-1.01%)
Oct 19, 2012 6.968 6.981 6.919 6.943 495,209 -0.01(-0.15%)
Oct 18, 2012 6.807 6.999 6.796 6.954 1,383,280 +0.18(+2.63%)
Oct 17, 2012 6.706 6.775 6.702 6.775 530,147 +0.03(+0.52%)
Oct 16, 2012 6.723 6.740 6.699 6.740 334,349 +0.04(+0.63%)
Oct 15, 2012 6.713 6.765 6.671 6.699 330,776 -0.02(-0.36%)
Oct 12, 2012 6.740 6.773 6.678 6.723 178,159 -0.01(-0.10%)
Oct 11, 2012 6.786 6.786 6.702 6.730 537,878 +0.04(+0.63%)
Oct 10, 2012 6.678 6.709 6.673 6.688 368,832 +0.03(+0.52%)
Oct 09, 2012 6.678 6.688 6.653 6.653 430,768 +0.03(+0.42%)
Oct 08, 2012 6.636 6.650 6.569 6.625 216,167 -0.06(-0.94%)
Oct 05, 2012 6.789 6.789 6.671 6.688 647,448 +0.05(+0.79%)
Oct 04, 2012 6.636 6.657 6.622 6.636 311,901 +0.02(+0.32%)
Oct 03, 2012 6.604 6.622 6.580 6.615 234,297 +0.01(+0.16%)
Oct 02, 2012 6.587 6.604 6.559 6.604 224,516 +0.04(+0.64%)
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.