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 )

12.75 +0.11 (+0.87%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 17, 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 (%)
Dec 31, 2010 8.447 8.599 8.431 8.490 499,367 +0.11(+1.25%)
Dec 30, 2010 8.469 8.469 8.233 8.385 1,258,542 -0.06(-0.69%)
Dec 29, 2010 8.605 8.760 8.437 8.444 1,088,519 -0.12(-1.45%)
Dec 28, 2010 8.676 8.676 8.531 8.568 431,051 -0.16(-1.87%)
Dec 27, 2010 8.703 8.748 8.657 8.731 222,406 -0.13(-1.43%)
Dec 23, 2010 8.771 8.864 8.740 8.857 435,511 +0.01(+0.07%)
Dec 22, 2010 8.824 8.861 8.799 8.851 236,229 +0.02(+0.17%)
Dec 21, 2010 8.641 8.870 8.598 8.836 574,651 +0.27(+3.21%)
Dec 20, 2010 8.487 8.561 8.481 8.561 271,544 +0.03(+0.33%)
Dec 17, 2010 8.583 8.635 8.503 8.533 331,086 +0.02(+0.18%)
Dec 16, 2010 8.617 8.654 8.518 8.518 470,657 -0.13(-1.50%)
Dec 15, 2010 8.719 8.719 8.641 8.648 450,646 -0.16(-1.79%)
Dec 14, 2010 8.857 8.901 8.768 8.805 218,683 -0.01(-0.07%)
Dec 13, 2010 8.950 8.981 8.796 8.811 526,450 +0.09(+1.03%)
Dec 10, 2010 8.722 8.765 8.712 8.722 273,776 +0.02(+0.18%)
Dec 09, 2010 8.799 8.805 8.657 8.706 484,752 -0.15(-1.67%)
Dec 08, 2010 8.802 8.854 8.734 8.854 262,131 -0.00(-0.03%)
Dec 07, 2010 8.947 9.015 8.830 8.857 473,719 +0.03(+0.35%)
Dec 06, 2010 8.780 8.879 8.709 8.827 441,638 -0.03(-0.35%)
Dec 03, 2010 8.719 8.876 8.645 8.858 282,126 +0.07(+0.81%)
Dec 02, 2010 8.833 8.873 8.737 8.787 735,241 -0.05(-0.52%)
Dec 01, 2010 8.722 8.885 8.722 8.833 398,307 +0.22(+2.58%)
Nov 30, 2010 8.641 8.734 8.595 8.611 467,819 -0.19(-2.14%)
Nov 29, 2010 8.648 8.842 8.632 8.799 315,828 +0.08(+0.88%)
Nov 26, 2010 8.595 8.753 8.592 8.722 103,932 -0.05(-0.56%)
Nov 24, 2010 8.564 8.771 8.771 8.771 630,343 +0.33(+3.91%)
Nov 23, 2010 8.623 8.675 8.370 8.441 988,158 -0.31(-3.56%)
Nov 22, 2010 8.799 8.799 8.660 8.753 299,866 -0.06(-0.63%)
Nov 19, 2010 8.851 8.873 8.746 8.808 380,061 -0.11(-1.25%)
Nov 18, 2010 9.086 9.086 8.867 8.919 569,778 +0.16(+1.80%)
Nov 17, 2010 8.716 8.817 8.641 8.762 697,014 +0.01(+0.11%)
Nov 16, 2010 8.944 8.981 8.740 8.753 945,980 -0.42(-4.61%)
Nov 15, 2010 9.225 9.259 9.132 9.175 390,913 -0.08(-0.87%)
Nov 12, 2010 9.253 9.336 9.185 9.256 958,575 -0.35(-3.69%)
Nov 11, 2010 9.635 9.635 9.567 9.611 258,178 -0.02(-0.26%)
Nov 10, 2010 9.580 9.644 9.521 9.635 530,115 +0.08(+0.81%)
Nov 09, 2010 9.867 9.876 9.533 9.558 1,081,122 -0.33(-3.31%)
Nov 08, 2010 9.910 10.02 9.848 9.885 495,824 -0.05(-0.47%)
Nov 05, 2010 9.953 10.02 9.876 9.932 456,180 +0.07(+0.75%)
Nov 04, 2010 9.799 9.919 9.790 9.857 601,023 +0.14(+1.40%)
Nov 03, 2010 9.583 9.722 9.550 9.722 805,842 +0.13(+1.38%)
Nov 02, 2010 9.583 9.614 9.543 9.589 329,116 +0.02(+0.19%)
Nov 01, 2010 9.515 9.598 9.512 9.570 670,363 +0.26(+2.82%)
Oct 29, 2010 9.305 9.364 9.259 9.308 203,179 -0.03(-0.30%)
Oct 28, 2010 9.391 9.398 9.293 9.336 368,105 -0.05(-0.49%)
Oct 27, 2010 9.382 9.444 9.320 9.382 1,000,986 -0.23(-2.38%)
Oct 25, 2010 9.410 9.629 9.324 9.611 1,006,530 +0.30(+3.22%)
Oct 22, 2010 9.243 9.314 9.225 9.311 274,988 +0.06(+0.60%)
Oct 21, 2010 9.222 9.296 9.152 9.256 549,497 +0.04(+0.44%)
Oct 20, 2010 9.107 9.293 9.104 9.216 527,895 +0.28(+3.18%)
Oct 19, 2010 9.253 9.253 8.922 8.932 697,477 -0.36(-3.89%)
Oct 18, 2010 9.280 9.379 9.280 9.293 795,114 -0.10(-1.05%)
Oct 15, 2010 9.357 9.410 9.274 9.391 710,149 +0.13(+1.43%)
Oct 14, 2010 9.413 9.413 9.212 9.259 603,939 -0.02(-0.23%)
Oct 13, 2010 9.271 9.327 9.200 9.280 604,684 +0.13(+1.38%)
Oct 12, 2010 9.021 9.160 8.972 9.154 819,302 +0.13(+1.47%)
Oct 11, 2010 8.932 9.083 8.932 9.021 913,957 +0.21(+2.36%)
Oct 08, 2010 8.813 8.833 8.783 8.813 648,100 +0.10(+1.15%)
Oct 07, 2010 8.719 8.753 8.626 8.712 489,518 -0.01(-0.07%)
Oct 06, 2010 8.746 8.765 8.712 8.719 399,097 +0.00(+0.00%)
Oct 05, 2010 8.700 8.737 8.622 8.719 492,609 +0.10(+1.11%)
Oct 04, 2010 8.617 8.694 8.611 8.623 400,805 +0.02(+0.25%)
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.