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 )

12.27 +0.10 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2013 7.481 7.502 7.394 7.415 283,171 -0.08(-1.03%)
Aug 29, 2013 7.537 7.575 7.484 7.491 199,385 -0.06(-0.79%)
Aug 28, 2013 7.422 7.568 7.415 7.551 360,700 +0.05(+0.65%)
Aug 27, 2013 7.498 7.509 7.411 7.502 278,922 -0.04(-0.56%)
Aug 26, 2013 7.544 7.572 7.488 7.544 293,702 +0.11(+1.46%)
Aug 23, 2013 7.495 7.495 7.324 7.435 330,564 -0.09(-1.21%)
Aug 22, 2013 7.345 7.526 7.345 7.526 341,931 +0.24(+3.36%)
Aug 21, 2013 7.390 7.390 7.257 7.282 243,325 -0.16(-2.11%)
Aug 20, 2013 7.369 7.439 7.282 7.439 404,592 -0.03(-0.47%)
Aug 19, 2013 7.561 7.561 7.449 7.474 179,021 +0.00(+0.00%)
Aug 16, 2013 7.439 7.544 7.439 7.474 331,701 +0.05(+0.71%)
Aug 15, 2013 7.579 7.593 7.415 7.422 454,012 -0.24(-3.14%)
Aug 14, 2013 7.572 7.676 7.516 7.662 510,992 +0.08(+1.06%)
Aug 13, 2013 7.530 7.642 7.404 7.582 603,052 +0.09(+1.16%)
Aug 12, 2013 7.303 7.495 7.296 7.495 1,079,001 +0.34(+4.73%)
Aug 09, 2013 7.107 7.156 7.097 7.156 298,607 +0.05(+0.69%)
Aug 08, 2013 7.083 7.121 7.051 7.107 517,712 +0.07(+1.04%)
Aug 07, 2013 7.030 7.072 6.985 7.034 411,154 -0.07(-0.98%)
Aug 06, 2013 7.125 7.128 7.058 7.104 673,902 +0.01(+0.15%)
Aug 05, 2013 7.107 7.114 7.044 7.093 372,325 +0.03(+0.49%)
Aug 02, 2013 7.020 7.076 7.020 7.058 159,116 +0.02(+0.25%)
Aug 01, 2013 7.020 7.069 6.995 7.041 530,299 +0.13(+1.82%)
Jul 31, 2013 6.968 6.968 6.880 6.915 456,291 -0.01(-0.10%)
Jul 30, 2013 6.985 6.985 6.898 6.922 455,618 +0.00(+0.05%)
Jul 29, 2013 6.985 7.006 6.908 6.919 801,447 -0.18(-2.49%)
Jul 26, 2013 7.034 7.100 7.030 7.095 260,098 -0.01(-0.12%)
Jul 25, 2013 7.118 7.125 7.030 7.104 197,633 +0.01(+0.15%)
Jul 24, 2013 7.184 7.184 7.051 7.093 421,625 -0.09(-1.26%)
Jul 23, 2013 7.051 7.184 7.051 7.184 534,116 +0.23(+3.31%)
Jul 22, 2013 6.908 6.981 6.894 6.954 437,207 +0.04(+0.61%)
Jul 19, 2013 6.922 6.947 6.891 6.912 155,854 -0.04(-0.60%)
Jul 18, 2013 6.981 6.981 6.915 6.954 267,841 -0.03(-0.40%)
Jul 17, 2013 7.100 7.125 6.967 6.981 267,709 -0.14(-2.01%)
Jul 16, 2013 7.121 7.159 7.093 7.125 145,801 -0.05(-0.63%)
Jul 15, 2013 7.177 7.195 7.114 7.170 470,144 +0.07(+0.93%)
Jul 12, 2013 7.135 7.181 7.083 7.104 306,429 -0.13(-1.79%)
Jul 11, 2013 7.139 7.257 7.086 7.233 821,963 +0.39(+5.72%)
Jul 10, 2013 6.810 6.842 6.740 6.842 883,876 +0.14(+2.08%)
Jul 09, 2013 6.779 6.758 6.700 6.702 493,357 -0.03(-0.47%)
Jul 08, 2013 6.671 6.765 6.671 6.734 428,114 -0.01(-0.16%)
Jul 05, 2013 6.730 6.761 6.647 6.744 580,575 +0.04(+0.63%)
Jul 03, 2013 6.555 6.734 6.555 6.702 134,474 +0.01(+0.10%)
Jul 02, 2013 6.828 6.852 6.657 6.695 356,986 -0.11(-1.59%)
Jul 01, 2013 6.758 6.880 6.758 6.803 563,925 +0.09(+1.41%)
Jun 28, 2013 6.674 6.793 6.587 6.709 778,919 +0.06(+0.89%)
Jun 27, 2013 6.713 6.747 6.650 6.650 439,467 -0.03(-0.42%)
Jun 26, 2013 6.692 6.720 6.632 6.678 1,193,687 -0.08(-1.24%)
Jun 25, 2013 6.500 6.800 6.479 6.761 1,508,901 +0.36(+5.56%)
Jun 24, 2013 6.458 6.534 6.360 6.405 2,350,939 -0.36(-5.37%)
Jun 21, 2013 6.723 6.824 6.716 6.768 1,123,241 +0.14(+2.16%)
Jun 20, 2013 6.927 6.943 6.604 6.625 1,755,062 -0.44(-6.18%)
Jun 19, 2013 7.317 7.327 7.058 7.062 1,012,982 -0.30(-4.13%)
Jun 18, 2013 7.369 7.422 7.317 7.366 305,479 +0.02(+0.33%)
Jun 17, 2013 7.425 7.488 7.341 7.341 675,545 -0.08(-1.13%)
Jun 14, 2013 7.544 7.544 7.408 7.425 364,694 -0.16(-2.07%)
Jun 13, 2013 7.352 7.617 7.285 7.582 724,530 +0.11(+1.45%)
Jun 12, 2013 7.512 7.561 7.456 7.474 394,000 -0.05(-0.60%)
Jun 11, 2013 7.718 7.739 7.495 7.519 868,236 -0.29(-3.71%)
Jun 10, 2013 7.893 7.907 7.774 7.809 566,866 -0.12(-1.50%)
Jun 07, 2013 7.949 7.977 7.907 7.928 369,722 -0.04(-0.48%)
Jun 06, 2013 8.033 8.068 7.879 7.966 969,299 -0.07(-0.91%)
Jun 05, 2013 8.277 8.309 8.033 8.040 552,650 -0.30(-3.64%)
Jun 04, 2013 8.382 8.420 8.316 8.344 331,389 -0.13(-1.48%)
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.