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 )

12.69 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2011 8.503 8.543 8.354 8.406 573,957 +0.02(+0.18%)
Feb 25, 2011 8.382 8.469 8.382 8.391 701,886 +0.01(+0.15%)
Feb 24, 2011 8.254 8.378 8.254 8.378 516,034 +0.16(+1.89%)
Feb 23, 2011 8.211 8.323 8.130 8.223 692,509 -0.01(-0.08%)
Feb 22, 2011 8.245 8.413 8.220 8.229 687,075 -0.35(-4.12%)
Feb 18, 2011 8.692 8.692 8.521 8.583 913,262 -0.11(-1.29%)
Feb 17, 2011 8.701 8.754 8.664 8.695 726,401 -0.01(-0.07%)
Feb 16, 2011 8.624 8.729 8.624 8.701 851,805 +0.12(+1.45%)
Feb 15, 2011 8.593 8.624 8.487 8.577 757,284 +0.01(+0.15%)
Feb 14, 2011 8.459 8.580 8.431 8.565 849,208 +0.25(+3.02%)
Feb 11, 2011 8.220 8.329 8.211 8.313 559,854 +0.09(+1.13%)
Feb 10, 2011 8.177 8.245 8.164 8.220 566,168 +0.08(+1.04%)
Feb 09, 2011 8.211 8.248 8.105 8.136 378,885 -0.17(-2.03%)
Feb 08, 2011 8.229 8.304 8.208 8.304 495,156 -0.00(-0.04%)
Feb 07, 2011 8.242 8.344 8.242 8.307 675,703 +0.01(+0.11%)
Feb 04, 2011 8.248 8.323 8.226 8.298 125,020 +0.01(+0.15%)
Feb 03, 2011 8.245 8.294 8.226 8.285 223,609 -0.01(-0.11%)
Feb 02, 2011 8.285 8.354 8.257 8.295 196,147 -0.05(-0.62%)
Feb 01, 2011 8.261 8.354 8.226 8.346 505,017 +0.10(+1.19%)
Jan 31, 2011 8.248 8.263 8.186 8.248 538,867 +0.18(+2.19%)
Jan 28, 2011 8.164 8.177 8.009 8.071 798,276 -0.06(-0.76%)
Jan 27, 2011 8.018 8.149 8.009 8.133 389,625 +0.15(+1.91%)
Jan 26, 2011 7.987 8.003 7.938 7.981 422,541 +0.04(+0.55%)
Jan 25, 2011 8.040 8.040 7.854 7.938 805,630 -0.10(-1.27%)
Jan 24, 2011 8.121 8.152 8.009 8.040 812,411 -0.11(-1.37%)
Jan 21, 2011 8.254 8.313 8.149 8.152 656,794 -0.10(-1.24%)
Jan 20, 2011 8.254 8.304 8.195 8.254 875,627 -0.12(-1.41%)
Jan 19, 2011 8.447 8.509 8.357 8.372 465,272 +0.00(+0.00%)
Jan 18, 2011 8.462 8.500 8.335 8.372 1,138,199 -0.27(-3.16%)
Jan 14, 2011 8.667 8.714 8.611 8.645 243,472 -0.07(-0.78%)
Jan 13, 2011 8.714 8.757 8.680 8.714 248,085 -0.04(-0.50%)
Jan 12, 2011 8.639 8.757 8.608 8.757 408,663 +0.22(+2.54%)
Jan 11, 2011 8.537 8.608 8.490 8.540 142,071 +0.04(+0.47%)
Jan 10, 2011 8.500 8.531 8.459 8.500 244,104 -0.08(-0.94%)
Jan 07, 2011 8.602 8.627 8.490 8.580 200,709 +0.04(+0.47%)
Jan 06, 2011 8.599 8.617 8.537 8.540 310,451 -0.08(-0.94%)
Jan 05, 2011 8.714 8.714 8.465 8.621 802,499 -0.09(-1.00%)
Jan 04, 2011 8.739 8.754 8.614 8.708 327,504 +0.02(+0.29%)
Jan 03, 2011 8.627 8.720 8.614 8.683 418,321 +0.19(+2.27%)
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%)
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.