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 )

12.03 -0.01 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 29, 2012 6.727 6.772 6.664 6.737 827,706 +0.13(+1.96%)
Jun 28, 2012 6.562 6.616 6.527 6.608 165,630 -0.01(-0.21%)
Jun 27, 2012 6.580 6.650 6.580 6.622 94,440 +0.04(+0.58%)
Jun 26, 2012 6.576 6.593 6.538 6.583 142,300 +0.03(+0.53%)
Jun 25, 2012 6.555 6.559 6.496 6.548 329,396 -0.10(-1.52%)
Jun 22, 2012 6.723 6.723 6.629 6.650 462,828 -0.04(-0.63%)
Jun 21, 2012 6.751 6.751 6.664 6.692 411,481 -0.13(-1.89%)
Jun 20, 2012 6.817 6.828 6.744 6.821 207,855 -0.03(-0.51%)
Jun 19, 2012 6.821 6.873 6.786 6.856 318,887 +0.02(+0.36%)
Jun 18, 2012 6.720 6.852 6.685 6.831 340,236 +0.09(+1.40%)
Jun 15, 2012 6.730 6.758 6.695 6.737 306,220 +0.03(+0.52%)
Jun 14, 2012 6.664 6.723 6.643 6.702 383,277 +0.03(+0.47%)
Jun 13, 2012 6.747 6.747 6.639 6.671 212,001 -0.03(-0.52%)
Jun 12, 2012 6.674 6.720 6.639 6.706 161,655 +0.08(+1.27%)
Jun 11, 2012 6.727 6.765 6.611 6.622 406,521 -0.06(-0.84%)
Jun 08, 2012 6.685 6.695 6.594 6.678 413,545 -0.08(-1.14%)
Jun 07, 2012 6.915 6.950 6.716 6.754 1,324,929 -0.07(-1.07%)
Jun 06, 2012 6.734 6.842 6.734 6.828 229,295 +0.14(+2.09%)
Jun 05, 2012 6.667 6.723 6.660 6.688 443,352 -0.04(-0.57%)
Jun 04, 2012 6.716 6.751 6.646 6.727 408,927 -0.05(-0.67%)
Jun 01, 2012 6.842 6.842 6.723 6.772 520,870 -0.15(-2.17%)
May 31, 2012 6.940 6.940 6.810 6.922 272,860 +0.01(+0.15%)
May 30, 2012 6.922 6.947 6.866 6.912 500,721 -0.08(-1.10%)
May 29, 2012 6.933 6.995 6.933 6.988 321,986 +0.21(+3.09%)
May 25, 2012 6.747 6.821 6.695 6.779 358,097 -0.09(-1.37%)
May 24, 2012 6.912 6.912 6.740 6.873 392,477 -0.06(-0.86%)
May 23, 2012 6.852 6.985 6.849 6.933 555,132 -0.00(-0.05%)
May 22, 2012 6.940 7.009 6.884 6.936 383,111 -0.02(-0.25%)
May 21, 2012 6.954 6.971 6.894 6.954 577,137 +0.02(+0.25%)
May 18, 2012 6.880 6.971 6.838 6.936 629,830 +0.06(+0.81%)
May 17, 2012 6.870 6.919 6.845 6.880 615,917 +0.05(+0.66%)
May 16, 2012 6.859 6.887 6.810 6.835 314,939 -0.02(-0.36%)
May 15, 2012 6.905 6.974 6.856 6.859 519,075 -0.08(-1.21%)
May 14, 2012 7.013 7.013 6.898 6.943 714,028 -0.21(-2.98%)
May 11, 2012 7.254 7.327 7.142 7.156 617,896 -0.15(-2.06%)
May 10, 2012 7.369 7.404 7.301 7.306 144,584 -0.05(-0.66%)
May 09, 2012 7.292 7.369 7.236 7.355 688,473 -0.05(-0.71%)
May 08, 2012 7.456 7.460 7.366 7.408 697,329 -0.08(-1.03%)
May 07, 2012 7.495 7.509 7.470 7.484 326,326 -0.02(-0.33%)
May 04, 2012 7.474 7.512 7.453 7.509 301,161 +0.03(+0.37%)
May 03, 2012 7.540 7.544 7.456 7.481 320,643 -0.02(-0.23%)
May 02, 2012 7.449 7.519 7.387 7.498 484,520 +0.09(+1.27%)
May 01, 2012 7.299 7.404 7.292 7.404 584,318 +0.07(+0.95%)
Apr 30, 2012 7.373 7.404 7.254 7.334 304,156 -0.05(-0.66%)
Apr 27, 2012 7.334 7.390 7.289 7.383 782,681 +0.08(+1.15%)
Apr 26, 2012 7.331 7.331 7.275 7.299 197,286 -0.03(-0.48%)
Apr 25, 2012 7.359 7.390 7.289 7.334 342,999 +0.10(+1.35%)
Apr 24, 2012 7.226 7.303 7.222 7.236 294,847 +0.01(+0.15%)
Apr 23, 2012 7.310 7.327 7.167 7.226 577,998 -0.23(-3.09%)
Apr 20, 2012 7.380 7.498 7.380 7.456 494,244 +0.10(+1.43%)
Apr 19, 2012 7.408 7.411 7.338 7.352 863,440 -0.03(-0.47%)
Apr 18, 2012 7.404 7.411 7.376 7.387 689,303 +0.03(+0.43%)
Apr 17, 2012 7.369 7.369 7.306 7.355 495,684 -0.01(-0.19%)
Apr 16, 2012 7.317 7.401 7.240 7.369 682,268 +0.07(+0.96%)
Apr 13, 2012 7.236 7.509 7.236 7.299 1,862,472 +0.07(+0.97%)
Apr 12, 2012 6.995 7.236 6.995 7.229 514,127 +0.23(+3.24%)
Apr 11, 2012 6.933 7.002 6.852 7.002 309,943 +0.14(+2.04%)
Apr 10, 2012 6.887 6.978 6.845 6.863 365,622 -0.00(-0.05%)
Apr 09, 2012 6.929 6.929 6.824 6.866 163,897 -0.08(-1.16%)
Apr 05, 2012 6.814 6.968 6.814 6.947 335,684 +0.15(+2.26%)
Apr 04, 2012 6.838 6.856 6.747 6.793 268,439 -0.12(-1.72%)
Apr 03, 2012 7.023 7.023 6.838 6.912 199,580 -0.06(-0.85%)
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.