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 )

12.69 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2009 8.603 8.976 8.489 8.641 867,613 +0.16(+1.93%)
Mar 30, 2009 8.279 8.486 7.932 8.477 887,197 -0.02(-0.27%)
Mar 26, 2009 8.690 8.734 8.413 8.501 957,307 +0.12(+1.46%)
Mar 25, 2009 8.582 8.716 8.212 8.378 922,165 -0.20(-2.38%)
Mar 24, 2009 8.544 8.713 8.369 8.582 1,196,930 -0.03(-0.41%)
Mar 23, 2009 8.194 8.651 8.191 8.617 1,582,221 +0.75(+9.53%)
Mar 20, 2009 7.713 8.107 7.713 7.868 372,273 -0.26(-3.19%)
Mar 19, 2009 8.375 8.375 7.938 8.127 462,145 +0.04(+0.47%)
Mar 18, 2009 7.804 8.165 7.704 8.089 437,644 +0.23(+2.93%)
Mar 17, 2009 8.069 8.069 7.728 7.859 1,045,481 +0.07(+0.90%)
Mar 16, 2009 8.492 8.600 7.786 7.789 1,328,332 -0.62(-7.40%)
Mar 13, 2009 8.399 8.512 8.151 8.411 0 +0.05(+0.60%)
Mar 12, 2009 8.419 8.439 7.801 8.361 1,213,009 +0.25(+3.09%)
Mar 11, 2009 8.171 8.448 8.057 8.110 935,765 -0.18(-2.22%)
Mar 10, 2009 8.092 8.384 8.092 8.294 1,478,434 +0.50(+6.48%)
Mar 09, 2009 7.713 8.034 7.524 7.789 1,443,446 -0.20(-2.52%)
Mar 06, 2009 7.801 8.005 7.731 7.990 0 +0.30(+3.95%)
Mar 05, 2009 7.550 7.844 7.550 7.687 1,281,198 -0.33(-4.15%)
Mar 04, 2009 7.532 8.052 7.378 8.019 2,288,475 +1.02(+14.58%)
Mar 02, 2009 7.072 7.145 6.917 6.999 1,185,772 -0.21(-2.90%)
Feb 27, 2009 7.247 7.302 7.083 7.208 0 -0.19(-2.53%)
Feb 26, 2009 7.640 7.652 7.363 7.395 659,391 -0.41(-5.30%)
Feb 25, 2009 7.713 7.955 7.450 7.809 655,097 +0.01(+0.10%)
Feb 24, 2009 7.378 7.809 7.232 7.801 846,726 +0.38(+5.07%)
Feb 23, 2009 7.550 8.011 7.416 7.425 2,213,490 +0.15(+2.04%)
Feb 20, 2009 6.961 7.296 6.923 7.276 658,263 +0.11(+1.59%)
Feb 19, 2009 7.349 7.538 7.150 7.162 649,793 -0.11(-1.48%)
Feb 18, 2009 7.092 7.276 6.943 7.270 443,134 +0.15(+2.17%)
Feb 17, 2009 7.390 7.390 7.002 7.115 766,422 -0.46(-6.08%)
Feb 13, 2009 7.465 7.670 7.363 7.576 964,937 +0.34(+4.63%)
Feb 12, 2009 7.148 7.340 6.914 7.241 645,924 +0.04(+0.53%)
Feb 11, 2009 7.538 7.684 7.092 7.203 752,071 -0.22(-2.95%)
Feb 10, 2009 7.655 7.842 7.296 7.422 621,094 -0.28(-3.67%)
Feb 09, 2009 7.809 7.929 7.670 7.704 620,134 +0.03(+0.46%)
Feb 06, 2009 7.553 7.821 7.553 7.670 911,606 +0.18(+2.41%)
Feb 05, 2009 7.086 7.524 7.060 7.489 493,741 +0.24(+3.34%)
Feb 04, 2009 7.217 7.460 7.060 7.247 601,318 +0.13(+1.89%)
Feb 03, 2009 7.028 7.174 6.891 7.113 278,424 +0.24(+3.57%)
Feb 02, 2009 6.847 6.929 6.678 6.868 271,507 +0.01(+0.21%)
Jan 30, 2009 6.999 6.999 6.745 6.853 0 +0.13(+1.95%)
Jan 29, 2009 7.028 7.028 6.719 6.722 215,965 -0.44(-6.11%)
Jan 28, 2009 7.217 7.217 6.935 7.159 484,198 +0.16(+2.29%)
Jan 27, 2009 6.824 7.095 6.707 6.999 382,935 +0.17(+2.48%)
Jan 26, 2009 6.591 6.882 6.591 6.830 563,882 +0.12(+1.83%)
Jan 23, 2009 6.273 6.731 6.273 6.707 746,763 +0.33(+5.12%)
Jan 22, 2009 6.273 6.421 6.079 6.381 178,615 -0.04(-0.68%)
Jan 21, 2009 6.357 6.448 6.130 6.424 381,981 +0.34(+5.56%)
Jan 20, 2009 6.451 6.617 6.031 6.086 489,417 -0.41(-6.37%)
Jan 16, 2009 6.410 6.561 6.372 6.500 628,329 +0.24(+3.82%)
Jan 15, 2009 6.104 6.287 5.926 6.261 435,590 +0.16(+2.58%)
Jan 14, 2009 6.299 6.319 5.981 6.104 628,350 -0.05(-0.85%)
Jan 13, 2009 5.905 6.252 5.894 6.156 423,046 +0.13(+2.08%)
Jan 12, 2009 6.176 6.410 5.949 6.031 532,059 -0.38(-6.00%)
Jan 09, 2009 6.532 6.637 6.328 6.416 547,339 +0.00(+0.05%)
Jan 08, 2009 6.270 6.541 6.223 6.413 434,139 +0.10(+1.52%)
Jan 07, 2009 6.605 6.605 6.270 6.316 734,685 -0.43(-6.31%)
Jan 06, 2009 6.873 7.142 6.722 6.742 843,787 +0.01(+0.09%)
Jan 05, 2009 6.602 6.911 6.503 6.736 1,092,587 +0.22(+3.40%)
Jan 02, 2009 6.066 6.561 6.066 6.515 0 +0.55(+9.24%)
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.