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 )

12.63 +0.11 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 30, 2015 11.19 11.19 10.88 10.93 892,790 -0.40(-3.50%)
Jan 29, 2015 11.27 11.38 11.23 11.33 620,985 +0.06(+0.53%)
Jan 28, 2015 11.28 11.40 11.24 11.27 786,664 -0.26(-2.24%)
Jan 27, 2015 11.42 11.54 11.37 11.53 714,254 -0.09(-0.81%)
Jan 26, 2015 11.63 11.73 11.59 11.62 947,027 +0.04(+0.39%)
Jan 23, 2015 11.43 11.61 11.40 11.58 822,376 +0.10(+0.85%)
Jan 22, 2015 11.36 11.53 11.31 11.48 1,220,358 +0.12(+1.02%)
Jan 21, 2015 11.35 11.40 11.28 11.36 1,153,415 +0.38(+3.48%)
Jan 20, 2015 10.97 11.01 10.90 10.98 951,787 -0.33(-2.94%)
Jan 16, 2015 11.31 11.45 11.30 11.31 1,777,702 -0.27(-2.36%)
Jan 15, 2015 11.55 11.64 11.48 11.59 975,349 +0.29(+2.55%)
Jan 14, 2015 11.27 11.30 11.20 11.30 503,577 -0.04(-0.33%)
Jan 13, 2015 11.40 11.45 11.30 11.34 727,998 +0.04(+0.36%)
Jan 12, 2015 11.29 11.32 11.25 11.30 649,467 -0.11(-0.95%)
Jan 09, 2015 11.46 11.48 11.38 11.40 517,575 -0.04(-0.36%)
Jan 08, 2015 11.52 11.53 11.33 11.45 1,163,952 -0.25(-2.18%)
Jan 07, 2015 11.70 11.74 11.65 11.70 1,230,806 +0.03(+0.26%)
Jan 06, 2015 11.53 11.72 11.53 11.67 1,099,325 +0.15(+1.33%)
Jan 05, 2015 11.62 11.70 11.50 11.52 1,783,239 +0.02(+0.13%)
Jan 02, 2015 11.46 11.59 11.42 11.50 754,047 +0.13(+1.15%)
Dec 31, 2014 11.32 11.37 11.37 11.37 806,332 +0.25(+2.22%)
Dec 30, 2014 11.06 11.19 10.99 11.12 520,868 +0.12(+1.05%)
Dec 29, 2014 10.98 11.18 10.98 11.01 686,114 -0.06(-0.57%)
Dec 26, 2014 10.99 11.11 10.99 11.07 1,179,456 +0.57(+5.42%)
Dec 24, 2014 10.44 10.50 10.50 10.50 1,276,670 +0.04(+0.39%)
Dec 23, 2014 10.51 10.56 10.43 10.46 1,134,108 -0.26(-2.46%)
Dec 22, 2014 11.03 11.03 10.71 10.73 1,199,153 -0.29(-2.63%)
Dec 19, 2014 10.99 11.03 10.94 11.02 609,663 +0.15(+1.40%)
Dec 18, 2014 11.04 11.07 10.80 10.86 2,030,730 -0.17(-1.54%)
Dec 17, 2014 10.68 11.41 10.65 11.03 1,439,454 +0.42(+3.99%)
Dec 16, 2014 10.54 10.67 10.52 10.61 1,542,764 +0.27(+2.63%)
Dec 15, 2014 10.42 10.62 10.24 10.34 1,366,635 -0.06(-0.56%)
Dec 12, 2014 10.47 10.56 10.28 10.40 1,244,027 -0.09(-0.86%)
Dec 11, 2014 10.32 10.57 10.32 10.49 1,233,872 +0.32(+3.13%)
Dec 10, 2014 10.57 10.61 10.10 10.17 2,514,320 -0.24(-2.30%)
Dec 09, 2014 10.17 10.46 9.882 10.41 3,726,260 -0.49(-4.45%)
Dec 08, 2014 11.20 11.37 10.88 10.89 2,882,473 -0.09(-0.82%)
Dec 05, 2014 11.15 11.15 10.84 10.98 1,684,035 -0.15(-1.37%)
Dec 04, 2014 10.87 11.13 10.87 11.13 2,393,512 +0.75(+7.22%)
Dec 03, 2014 10.00 10.39 9.998 10.39 1,481,640 +0.36(+3.58%)
Dec 02, 2014 9.958 10.05 9.904 10.03 1,111,049 +0.44(+4.57%)
Dec 01, 2014 9.646 9.679 9.560 9.589 1,105,042 -0.20(-2.03%)
Nov 28, 2014 9.788 9.925 9.730 9.788 1,302,148 +0.13(+1.39%)
Nov 26, 2014 9.541 9.654 9.654 9.654 916,033 +0.24(+2.54%)
Nov 25, 2014 9.426 9.538 9.219 9.415 1,114,051 +0.02(+0.19%)
Nov 24, 2014 9.342 9.411 9.313 9.397 574,552 +0.11(+1.17%)
Nov 21, 2014 9.299 9.357 9.234 9.288 607,901 +0.35(+3.93%)
Nov 20, 2014 8.926 8.980 8.901 8.937 414,935 +0.01(+0.08%)
Nov 19, 2014 9.002 9.016 8.890 8.930 898,867 -0.12(-1.32%)
Nov 18, 2014 9.074 9.100 9.016 9.049 600,989 -0.09(-1.03%)
Nov 17, 2014 9.219 9.219 9.078 9.143 794,753 -0.25(-2.70%)
Nov 14, 2014 9.107 9.411 9.096 9.397 1,412,401 +0.35(+3.84%)
Nov 13, 2014 9.125 9.136 9.035 9.049 492,653 -0.04(-0.44%)
Nov 12, 2014 9.100 9.140 9.074 9.089 472,410 +0.01(+0.12%)
Nov 11, 2014 8.995 9.085 8.984 9.078 699,325 +0.10(+1.09%)
Nov 10, 2014 8.853 8.980 8.843 8.980 1,067,735 +0.32(+3.64%)
Nov 07, 2014 8.672 8.687 8.625 8.665 337,187 -0.04(-0.42%)
Nov 06, 2014 8.770 8.806 8.691 8.701 515,994 -0.12(-1.31%)
Nov 05, 2014 8.882 8.882 8.792 8.817 135,833 -0.09(-1.06%)
Nov 04, 2014 8.911 8.922 8.850 8.911 137,882 -0.02(-0.24%)
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.