Skip to main content

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

12.04 +0.10 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.72 11.75 11.67 11.68 16,555 -0.08(-0.67%)
Oct 30, 2023 11.54 11.80 11.54 11.76 32,533 +0.13(+1.11%)
Oct 27, 2023 11.68 11.68 11.62 11.63 68,213 +0.08(+0.69%)
Oct 26, 2023 11.52 11.75 11.52 11.55 35,928 -0.01(-0.09%)
Oct 25, 2023 11.58 11.61 11.55 11.56 16,045 -0.11(-0.93%)
Oct 24, 2023 11.64 11.74 11.54 11.67 25,159 +0.12(+1.03%)
Oct 23, 2023 11.60 11.61 11.55 11.55 10,783 -0.09(-0.77%)
Oct 20, 2023 11.67 11.68 11.62 11.64 6,441 -0.13(-1.09%)
Oct 19, 2023 11.82 11.82 11.76 11.77 6,184 -0.11(-0.92%)
Oct 18, 2023 11.86 11.91 11.86 11.88 100,730 -0.09(-0.74%)
Oct 17, 2023 11.98 11.98 11.94 11.97 28,764 -0.06(-0.49%)
Oct 16, 2023 12.06 12.12 12.03 12.03 23,305 -0.11(-0.90%)
Oct 13, 2023 12.12 12.14 12.04 12.14 44,023 +0.01(+0.08%)
Oct 12, 2023 12.17 12.20 12.11 12.13 34,941 -0.06(-0.49%)
Oct 11, 2023 12.19 12.21 12.14 12.19 22,524 -0.02(-0.16%)
Oct 10, 2023 12.13 12.27 12.13 12.21 26,905 +0.03(+0.24%)
Oct 09, 2023 12.09 12.21 12.09 12.18 16,281 +0.01(+0.08%)
Oct 06, 2023 12.08 12.23 12.08 12.17 24,512 +0.04(+0.37%)
Oct 05, 2023 12.16 12.16 12.07 12.12 20,653 +0.03(+0.25%)
Oct 04, 2023 12.19 12.19 12.08 12.09 19,343 -0.12(-1.01%)
Oct 03, 2023 12.24 12.25 12.21 12.22 35,319 -0.11(-0.88%)
Oct 02, 2023 12.32 12.36 12.31 12.33 17,522 -0.01(-0.08%)
Sep 29, 2023 12.37 12.39 12.33 12.34 9,809 +0.04(+0.32%)
Sep 28, 2023 12.25 12.34 12.25 12.30 7,069 +0.01(+0.08%)
Sep 27, 2023 12.39 12.39 12.29 12.29 15,672 +0.00(+0.00%)
Sep 26, 2023 12.32 12.40 12.29 12.29 23,422 -0.01(-0.08%)
Sep 25, 2023 12.35 12.32 12.30 12.30 46,332 -0.15(-1.19%)
Sep 22, 2023 12.48 12.56 12.34 12.45 108,375 +0.18(+1.45%)
Sep 21, 2023 12.28 12.33 12.24 12.27 7,669 -0.11(-0.92%)
Sep 20, 2023 12.41 12.45 12.38 12.38 2,490 -0.01(-0.12%)
Sep 19, 2023 12.42 12.44 12.38 12.40 10,148 -0.02(-0.16%)
Sep 18, 2023 12.41 12.43 12.38 12.42 14,104 +0.04(+0.32%)
Sep 15, 2023 12.41 12.41 12.38 12.38 5,185 -0.05(-0.40%)
Sep 14, 2023 12.48 12.51 12.41 12.43 4,251 -0.01(-0.08%)
Sep 13, 2023 12.43 12.48 12.43 12.44 8,957 +0.01(+0.08%)
Sep 12, 2023 12.33 12.44 12.33 12.43 19,065 -0.02(-0.16%)
Sep 11, 2023 12.45 12.51 12.43 12.45 8,831 +0.18(+1.45%)
Sep 08, 2023 12.30 12.33 12.26 12.27 8,236 -0.02(-0.16%)
Sep 07, 2023 12.46 12.46 12.29 12.29 36,917 -0.27(-2.14%)
Sep 06, 2023 12.66 12.66 12.56 12.56 13,864 -0.13(-1.00%)
Sep 05, 2023 12.67 12.75 12.67 12.68 33,727 -0.05(-0.39%)
Sep 01, 2023 12.80 12.80 12.73 12.73 8,283 +0.12(+0.94%)
Aug 31, 2023 12.57 12.62 12.57 12.61 15,348 +0.03(+0.24%)
Aug 30, 2023 12.55 12.61 12.55 12.58 6,333 -0.03(-0.24%)
Aug 29, 2023 12.56 12.67 12.51 12.61 19,474 +0.12(+0.95%)
Aug 28, 2023 12.42 12.50 12.42 12.50 22,491 +0.17(+1.37%)
Aug 25, 2023 12.40 12.40 12.27 12.33 16,170 -0.03(-0.24%)
Aug 24, 2023 12.26 12.37 12.24 12.36 4,439 +0.09(+0.73%)
Aug 23, 2023 12.31 12.32 12.26 12.27 21,517 -0.04(-0.32%)
Aug 22, 2023 12.39 12.39 12.31 12.31 14,413 -0.08(-0.64%)
Aug 21, 2023 12.39 12.40 12.32 12.39 5,196 -0.03(-0.24%)
Aug 18, 2023 12.45 12.46 12.37 12.42 23,835 -0.17(-1.34%)
Aug 17, 2023 12.65 12.65 12.56 12.58 25,407 +0.15(+1.19%)
Aug 16, 2023 12.39 13.07 12.39 12.44 42,937 -0.07(-0.55%)
Aug 15, 2023 12.54 12.57 12.50 12.51 19,848 -0.09(-0.71%)
Aug 14, 2023 12.58 12.62 12.52 12.59 15,562 -0.06(-0.47%)
Aug 11, 2023 12.76 12.76 12.65 12.65 23,249 -0.39(-2.96%)
Aug 10, 2023 13.04 13.09 13.02 13.04 10,863 +0.07(+0.53%)
Aug 09, 2023 13.02 13.02 12.96 12.97 3,441 +0.08(+0.62%)
Aug 08, 2023 12.77 12.93 12.77 12.89 24,847 -0.10(-0.76%)
Aug 07, 2023 13.12 13.13 12.97 12.99 51,732 -0.16(-1.20%)
Aug 04, 2023 13.30 13.30 13.14 13.15 23,292 -0.10(-0.75%)
Aug 03, 2023 13.22 13.28 13.20 13.25 15,644 +0.16(+1.21%)
Aug 02, 2023 13.12 13.21 13.07 13.09 18,391 -0.11(-0.83%)
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.