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 31, 2009 8.880 8.880 8.635 8.678 2,126,187 -0.52(-5.67%)
Aug 28, 2009 9.478 9.478 9.130 9.200 436,930 -0.17(-1.87%)
Aug 27, 2009 9.390 9.408 9.107 9.375 641,148 +0.00(+0.03%)
Aug 26, 2009 9.405 9.478 9.273 9.373 387,180 +0.06(+0.63%)
Aug 25, 2009 9.300 9.445 9.262 9.314 482,850 -0.01(-0.06%)
Aug 24, 2009 9.912 9.915 9.192 9.320 959,323 -0.34(-3.56%)
Aug 21, 2009 9.708 9.708 9.553 9.664 808,879 +0.13(+1.38%)
Aug 20, 2009 9.355 9.623 9.332 9.533 849,919 +0.30(+3.27%)
Aug 19, 2009 9.154 9.256 8.996 9.231 1,206,275 -0.07(-0.80%)
Aug 18, 2009 9.294 9.314 9.093 9.305 813,275 +0.35(+3.94%)
Aug 17, 2009 9.040 9.206 8.953 8.953 1,363,636 -0.57(-5.96%)
Aug 14, 2009 9.545 9.545 9.393 9.520 544,027 -0.10(-1.04%)
Aug 13, 2009 9.769 9.769 9.562 9.620 636,227 -0.06(-0.63%)
Aug 12, 2009 9.381 9.734 9.349 9.682 1,018,990 +0.13(+1.37%)
Aug 11, 2009 9.711 9.740 9.492 9.550 1,033,894 -0.26(-2.65%)
Aug 10, 2009 9.918 10.01 9.696 9.810 982,439 -0.15(-1.52%)
Aug 07, 2009 10.12 10.13 9.944 9.962 926,934 -0.18(-1.78%)
Aug 06, 2009 10.24 10.25 9.921 10.14 582,800 -0.09(-0.91%)
Aug 05, 2009 10.23 10.38 10.01 10.24 678,131 -0.25(-2.34%)
Aug 04, 2009 10.51 10.60 10.28 10.48 1,003,443 -0.18(-1.71%)
Aug 03, 2009 10.53 10.72 10.53 10.66 844,079 +0.35(+3.38%)
Jul 31, 2009 10.25 10.37 10.19 10.31 703,363 +0.13(+1.26%)
Jul 30, 2009 10.32 10.43 10.16 10.19 1,278,201 +0.14(+1.36%)
Jul 29, 2009 10.22 10.25 9.862 10.05 2,113,914 -0.62(-5.80%)
Jul 28, 2009 10.64 10.72 10.43 10.67 669,356 -0.04(-0.41%)
Jul 27, 2009 10.86 10.92 10.61 10.71 817,479 -0.02(-0.22%)
Jul 24, 2009 10.52 10.78 10.51 10.73 1,018 +0.15(+1.40%)
Jul 23, 2009 10.43 10.66 10.38 10.59 894,505 +0.34(+3.30%)
Jul 22, 2009 10.32 10.51 10.24 10.25 532,913 -0.08(-0.73%)
Jul 21, 2009 10.36 10.65 10.19 10.32 959,800 -0.19(-1.80%)
Jul 20, 2009 10.33 10.63 10.19 10.51 1,132,304 +0.38(+3.77%)
Jul 17, 2009 10.11 10.19 10.03 10.13 598,146 +0.04(+0.40%)
Jul 16, 2009 9.970 10.11 9.860 10.09 507,897 +0.02(+0.20%)
Jul 15, 2009 9.854 10.09 9.760 10.07 1,027,337 +0.39(+4.04%)
Jul 14, 2009 9.623 9.871 9.510 9.679 553,591 +0.17(+1.84%)
Jul 13, 2009 9.180 9.504 9.175 9.504 582,025 +0.24(+2.65%)
Jul 10, 2009 9.419 9.419 9.189 9.259 373,909 -0.14(-1.46%)
Jul 09, 2009 9.594 9.594 9.259 9.396 521,511 +0.22(+2.45%)
Jul 08, 2009 9.480 9.480 9.128 9.171 733,739 -0.18(-1.93%)
Jul 07, 2009 9.478 9.536 9.285 9.352 516,288 -0.23(-2.43%)
Jul 06, 2009 9.515 9.588 9.294 9.585 1,085,232 +0.28(+2.98%)
Jul 02, 2009 9.256 9.346 9.215 9.308 559,441 -0.07(-0.72%)
Jul 01, 2009 9.367 9.419 9.128 9.375 1,316,587 +0.14(+1.55%)
Jun 30, 2009 9.440 9.478 9.101 9.233 959,841 -0.27(-2.88%)
Jun 29, 2009 9.629 9.711 9.489 9.506 654,209 -0.02(-0.19%)
Jun 26, 2009 9.623 9.667 9.507 9.524 1,005,579 -0.31(-3.20%)
Jun 25, 2009 9.623 9.839 9.623 9.839 553,364 +0.15(+1.60%)
Jun 24, 2009 9.536 10.09 9.536 9.685 874,310 +0.26(+2.79%)
Jun 23, 2009 9.375 9.457 9.122 9.422 753,405 +0.12(+1.25%)
Jun 22, 2009 9.819 9.842 9.244 9.305 989,410 -0.59(-6.01%)
Jun 19, 2009 9.897 10.19 9.769 9.900 867,764 +0.28(+2.88%)
Jun 18, 2009 9.542 9.711 9.448 9.623 682,699 +0.22(+2.33%)
Jun 17, 2009 9.667 9.682 9.390 9.405 864,928 -0.16(-1.71%)
Jun 16, 2009 9.655 9.959 9.562 9.568 966,226 -0.31(-3.10%)
Jun 15, 2009 10.24 10.24 9.787 9.874 1,111,115 -0.55(-5.26%)
Jun 12, 2009 10.53 10.68 10.41 10.42 570,452 -0.43(-4.00%)
Jun 11, 2009 10.84 10.92 10.50 10.86 555,374 +0.07(+0.62%)
Jun 10, 2009 10.77 10.79 10.59 10.79 762,708 +0.30(+2.84%)
Jun 09, 2009 10.44 10.59 10.24 10.49 368,772 +0.05(+0.47%)
Jun 08, 2009 10.38 10.63 10.37 10.44 855,231 -0.31(-2.85%)
Jun 05, 2009 10.99 11.05 10.61 10.75 478,629 -0.22(-1.97%)
Jun 04, 2009 10.51 11.01 10.44 10.96 809,640 +0.68(+6.58%)
Jun 03, 2009 10.68 10.76 10.09 10.29 896,034 -0.53(-4.91%)
Jun 02, 2009 11.07 11.08 10.75 10.82 780,986 -0.26(-2.37%)
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.