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 )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 9.143 9.185 9.049 9.056 1,408,408 +0.10(+1.09%)
Feb 27, 2013 8.696 8.983 8.693 8.958 782,337 +0.30(+3.43%)
Feb 26, 2013 8.766 8.819 8.591 8.661 870,639 -0.16(-1.86%)
Feb 22, 2013 8.801 8.885 8.749 8.825 1,051,897 +0.03(+0.40%)
Feb 21, 2013 8.965 8.965 8.743 8.791 2,033,282 -0.28(-3.12%)
Feb 20, 2013 9.266 9.290 9.049 9.073 1,001,640 -0.13(-1.40%)
Feb 19, 2013 9.266 9.339 9.171 9.203 1,261,464 -0.15(-1.57%)
Feb 15, 2013 9.552 9.744 9.311 9.349 1,097,389 -0.20(-2.12%)
Feb 14, 2013 9.461 9.552 9.420 9.552 570,116 +0.09(+0.92%)
Feb 13, 2013 9.360 9.496 9.325 9.465 562,196 +0.17(+1.88%)
Feb 12, 2013 9.367 9.367 9.150 9.290 1,013,102 -0.07(-0.78%)
Feb 11, 2013 9.426 9.426 9.325 9.363 477,989 -0.00(-0.04%)
Feb 08, 2013 9.465 9.493 9.335 9.367 682,331 -0.02(-0.26%)
Feb 07, 2013 9.576 9.587 9.353 9.391 985,013 -0.19(-2.00%)
Feb 06, 2013 9.601 9.685 9.566 9.583 866,747 +0.14(+1.52%)
Feb 04, 2013 9.604 9.604 9.423 9.440 836,434 -0.15(-1.53%)
Feb 01, 2013 9.583 9.657 9.534 9.587 1,064,567 +0.19(+2.01%)
Jan 31, 2013 9.367 9.431 9.353 9.398 613,867 +0.03(+0.34%)
Jan 30, 2013 9.430 9.465 9.346 9.367 684,799 -0.03(-0.30%)
Jan 29, 2013 9.430 9.475 9.382 9.395 526,290 -0.09(-0.96%)
Jan 28, 2013 9.454 9.604 9.409 9.486 1,327,824 +0.18(+1.91%)
Jan 25, 2013 9.360 9.360 9.238 9.307 848,176 -0.09(-0.93%)
Jan 24, 2013 9.360 9.426 9.332 9.395 936,451 +0.06(+0.60%)
Jan 23, 2013 9.388 9.388 9.189 9.339 1,406,899 -0.05(-0.56%)
Jan 22, 2013 9.171 9.430 9.150 9.391 3,125,752 +0.41(+4.55%)
Jan 18, 2013 8.714 9.035 8.696 8.983 1,350,263 +0.34(+3.88%)
Jan 17, 2013 8.539 8.668 8.494 8.647 423,080 +0.09(+1.10%)
Jan 16, 2013 8.557 8.588 8.539 8.553 409,239 -0.08(-0.93%)
Jan 15, 2013 8.612 8.665 8.591 8.633 653,240 -0.03(-0.40%)
Jan 14, 2013 8.654 8.724 8.529 8.668 1,733,315 +0.29(+3.46%)
Jan 11, 2013 8.312 8.424 8.295 8.378 746,535 -0.13(-1.48%)
Jan 10, 2013 8.553 8.553 8.473 8.504 611,353 +0.08(+0.91%)
Jan 09, 2013 8.410 8.504 8.382 8.427 388,059 +0.07(+0.88%)
Jan 08, 2013 8.543 8.543 8.330 8.354 640,702 -0.19(-2.21%)
Jan 07, 2013 8.487 8.557 8.417 8.543 502,986 +0.00(+0.04%)
Jan 04, 2013 8.494 8.581 8.434 8.539 839,652 -0.02(-0.20%)
Jan 03, 2013 8.567 8.651 8.504 8.557 1,060,552 -0.16(-1.80%)
Jan 02, 2013 8.532 8.724 8.480 8.714 1,096,364 +0.31(+3.74%)
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%)
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.