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 -0.06 (-0.47%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 15, 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 (%)
Aug 31, 2010 8.092 8.165 8.037 8.092 342 -0.02(-0.29%)
Aug 30, 2010 8.235 8.235 8.066 8.116 344,967 -0.12(-1.45%)
Aug 27, 2010 8.235 8.250 8.136 8.235 318,418 +0.10(+1.29%)
Aug 26, 2010 8.299 8.299 8.081 8.130 485,919 +0.01(+0.11%)
Aug 25, 2010 8.063 8.180 7.964 8.121 589,384 +0.00(+0.00%)
Aug 24, 2010 8.165 8.238 8.107 8.121 688,508 -0.13(-1.59%)
Aug 23, 2010 8.355 8.439 8.253 8.253 179,170 -0.12(-1.43%)
Aug 20, 2010 8.399 8.399 8.288 8.372 363,460 -0.08(-0.93%)
Aug 19, 2010 8.594 8.594 8.399 8.451 395,561 -0.14(-1.66%)
Aug 18, 2010 8.544 8.623 8.509 8.594 288,122 +0.02(+0.24%)
Aug 17, 2010 8.527 8.632 8.515 8.573 657,368 +0.16(+1.91%)
Aug 16, 2010 8.191 8.457 8.104 8.413 776,617 +0.11(+1.37%)
Aug 13, 2010 8.299 8.396 8.180 8.299 440,641 +0.13(+1.56%)
Aug 12, 2010 8.066 8.202 8.060 8.172 547,353 +0.02(+0.29%)
Aug 11, 2010 8.294 8.294 8.046 8.148 833,630 -0.21(-2.48%)
Aug 10, 2010 8.308 8.355 8.194 8.355 892,094 -0.15(-1.82%)
Aug 09, 2010 8.489 8.579 8.486 8.509 131,683 +0.02(+0.27%)
Aug 06, 2010 8.486 8.544 8.387 8.486 453,250 -0.16(-1.85%)
Aug 05, 2010 8.559 8.646 8.504 8.646 528,438 -0.02(-0.24%)
Aug 04, 2010 8.673 8.740 8.649 8.667 288,156 -0.01(-0.13%)
Aug 03, 2010 8.603 8.690 8.603 8.678 250,984 -0.02(-0.20%)
Aug 02, 2010 8.643 8.737 8.643 8.696 530,193 +0.10(+1.15%)
Jul 30, 2010 8.597 8.620 8.544 8.597 803,183 +0.04(+0.44%)
Jul 29, 2010 8.579 8.600 8.509 8.559 486,763 +0.01(+0.14%)
Jul 28, 2010 8.501 8.600 8.501 8.547 827,509 +0.15(+1.77%)
Jul 27, 2010 8.495 8.530 8.396 8.399 446,649 -0.15(-1.71%)
Jul 26, 2010 8.579 8.629 8.489 8.544 439,962 -0.08(-0.98%)
Jul 23, 2010 8.506 8.646 8.422 8.629 1,004,091 +0.17(+1.96%)
Jul 22, 2010 8.194 8.501 8.194 8.463 1,590,715 +0.31(+3.79%)
Jul 21, 2010 8.034 8.229 8.002 8.154 1,036,054 +0.15(+1.90%)
Jul 20, 2010 7.842 8.072 7.801 8.002 649,875 +0.22(+2.81%)
Jul 19, 2010 7.702 7.874 7.702 7.783 253,456 -0.00(-0.04%)
Jul 16, 2010 7.786 7.923 7.731 7.786 386,573 -0.10(-1.29%)
Jul 15, 2010 7.792 7.912 7.684 7.888 396,751 -0.06(-0.77%)
Jul 14, 2010 8.066 8.087 7.909 7.949 264,488 -0.09(-1.09%)
Jul 13, 2010 7.812 8.037 7.801 8.037 551,214 +0.24(+3.03%)
Jul 12, 2010 7.836 7.912 7.742 7.801 220,001 -0.01(-0.15%)
Jul 09, 2010 7.812 7.882 7.646 7.812 941,433 +0.25(+3.36%)
Jul 08, 2010 7.465 7.559 7.325 7.559 350,899 +0.13(+1.69%)
Jul 07, 2010 7.235 7.433 7.165 7.433 613,406 +0.27(+3.83%)
Jul 06, 2010 7.378 7.506 7.080 7.159 1,144,395 -0.05(-0.69%)
Jul 02, 2010 7.209 7.495 7.092 7.209 1,734,997 -0.28(-3.70%)
Jul 01, 2010 7.465 7.506 7.293 7.486 357,391 +0.05(+0.71%)
Jun 30, 2010 7.518 7.518 7.407 7.433 438,906 +0.03(+0.47%)
Jun 29, 2010 7.725 7.725 7.355 7.398 883,031 -0.54(-6.83%)
Jun 25, 2010 7.941 7.970 7.789 7.941 230,254 +0.02(+0.22%)
Jun 24, 2010 8.017 8.040 7.917 7.923 243,275 -0.10(-1.31%)
Jun 23, 2010 7.996 8.087 7.979 8.028 251,505 +0.01(+0.15%)
Jun 22, 2010 8.151 8.156 7.990 8.017 281,592 -0.07(-0.87%)
Jun 21, 2010 7.909 8.121 7.909 8.087 832,399 +0.29(+3.78%)
Jun 18, 2010 7.792 7.807 7.719 7.792 270,191 -0.01(-0.07%)
Jun 17, 2010 7.760 7.798 7.635 7.798 353,639 +0.04(+0.55%)
Jun 16, 2010 7.734 7.783 7.734 7.755 132,979 -0.04(-0.48%)
Jun 15, 2010 7.600 7.801 7.582 7.792 288,166 +0.14(+1.87%)
Jun 14, 2010 7.713 7.728 7.617 7.649 213,949 +0.01(+0.11%)
Jun 11, 2010 7.530 7.640 7.480 7.640 247,709 +0.06(+0.77%)
Jun 10, 2010 7.567 7.594 7.503 7.582 400,917 +0.10(+1.36%)
Jun 09, 2010 7.465 7.579 7.429 7.480 845,255 +0.13(+1.71%)
Jun 08, 2010 7.203 7.392 7.197 7.355 543,341 +0.17(+2.31%)
Jun 07, 2010 7.258 7.320 7.180 7.188 179,829 -0.10(-1.44%)
Jun 04, 2010 7.293 7.471 7.276 7.293 469,494 -0.20(-2.72%)
Jun 03, 2010 7.492 7.497 7.384 7.497 422,579 -0.01(-0.12%)
Jun 02, 2010 7.363 7.506 7.305 7.506 305,953 +0.20(+2.71%)
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.