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 (%)
Nov 29, 2013 8.466 8.543 8.452 8.522 192,404 +0.08(+0.99%)
Nov 27, 2013 8.364 8.452 8.364 8.438 436,907 +0.12(+1.47%)
Nov 26, 2013 8.347 8.351 8.260 8.316 294,486 +0.01(+0.08%)
Nov 25, 2013 8.452 8.452 8.305 8.309 161,535 -0.13(-1.49%)
Nov 22, 2013 8.508 8.508 8.392 8.434 351,457 -0.07(-0.86%)
Nov 21, 2013 8.382 8.511 8.364 8.508 305,636 +0.09(+1.04%)
Nov 20, 2013 8.546 8.557 8.392 8.420 827,907 -0.06(-0.66%)
Nov 19, 2013 8.557 8.557 8.392 8.476 803,910 -0.11(-1.30%)
Nov 18, 2013 8.578 8.637 8.522 8.588 1,561,262 +0.35(+4.28%)
Nov 15, 2013 7.935 8.239 7.910 8.235 1,266,707 +0.43(+5.55%)
Nov 14, 2013 7.718 7.848 7.718 7.802 229,203 +0.04(+0.49%)
Nov 12, 2013 7.802 7.802 7.753 7.764 312,041 -0.04(-0.49%)
Nov 11, 2013 7.746 7.802 7.722 7.802 524,326 +0.16(+2.06%)
Nov 08, 2013 7.614 7.645 7.565 7.645 635,273 +0.04(+0.51%)
Nov 07, 2013 7.753 7.788 7.589 7.607 676,602 -0.19(-2.42%)
Nov 06, 2013 7.830 7.844 7.792 7.795 116,644 -0.03(-0.45%)
Nov 05, 2013 7.834 7.851 7.806 7.830 242,695 -0.01(-0.13%)
Nov 04, 2013 7.879 7.879 7.816 7.841 304,686 +0.03(+0.45%)
Nov 01, 2013 7.823 7.869 7.806 7.806 184,828 +0.03(+0.36%)
Oct 31, 2013 7.739 7.809 7.718 7.778 231,812 +0.00(+0.04%)
Oct 30, 2013 7.865 7.910 7.753 7.774 350,627 +0.01(+0.09%)
Oct 29, 2013 7.746 7.794 7.736 7.767 239,872 +0.01(+0.14%)
Oct 28, 2013 7.781 7.799 7.743 7.757 203,021 -0.02(-0.31%)
Oct 25, 2013 7.879 7.883 7.090 7.781 442,742 -0.13(-1.63%)
Oct 24, 2013 7.893 7.931 7.876 7.910 191,270 -0.02(-0.22%)
Oct 23, 2013 8.015 8.015 7.917 7.928 529,543 -0.19(-2.32%)
Oct 22, 2013 8.071 8.130 8.068 8.117 317,227 +0.02(+0.26%)
Oct 21, 2013 8.015 8.110 8.015 8.096 607,573 +0.17(+2.11%)
Oct 18, 2013 7.900 7.959 7.896 7.928 177,962 +0.05(+0.62%)
Oct 17, 2013 7.910 7.924 7.858 7.879 335,331 -0.05(-0.62%)
Oct 16, 2013 7.921 7.945 7.896 7.928 517,743 -0.07(-0.87%)
Oct 15, 2013 8.085 8.085 7.998 7.998 482,316 -0.06(-0.78%)
Oct 14, 2013 7.945 8.127 7.942 8.061 195,130 +0.03(+0.39%)
Oct 11, 2013 7.966 8.029 7.952 8.029 132,819 +0.08(+1.01%)
Oct 10, 2013 7.921 7.977 7.907 7.949 282,088 +0.06(+0.71%)
Oct 09, 2013 7.896 7.921 7.862 7.893 248,582 +0.01(+0.09%)
Oct 08, 2013 7.844 7.890 7.834 7.886 836,754 +0.13(+1.67%)
Oct 07, 2013 7.767 7.795 7.725 7.757 178,735 -0.07(-0.89%)
Oct 04, 2013 7.795 7.848 7.778 7.827 164,341 +0.06(+0.76%)
Oct 03, 2013 7.795 7.855 7.718 7.767 160,061 -0.01(-0.09%)
Oct 02, 2013 7.743 7.785 7.729 7.774 248,382 +0.01(+0.09%)
Oct 01, 2013 7.760 7.872 7.741 7.767 230,412 +0.04(+0.54%)
Sep 27, 2013 7.725 7.753 7.701 7.725 93,268 -0.04(-0.54%)
Sep 26, 2013 7.718 7.778 7.718 7.767 388,929 -0.03(-0.36%)
Sep 25, 2013 7.823 7.862 7.781 7.795 166,915 -0.04(-0.49%)
Sep 24, 2013 7.858 7.903 7.823 7.834 172,791 -0.06(-0.80%)
Sep 23, 2013 7.893 7.945 7.872 7.896 303,973 +0.06(+0.71%)
Sep 20, 2013 7.914 7.917 7.820 7.841 228,588 -0.10(-1.23%)
Sep 19, 2013 7.966 7.966 7.900 7.938 179,456 -0.06(-0.74%)
Sep 18, 2013 7.729 8.022 7.729 7.998 685,034 +0.24(+3.06%)
Sep 17, 2013 7.956 7.980 7.736 7.760 1,045,380 -0.31(-3.85%)
Sep 16, 2013 8.151 8.148 8.050 8.071 387,724 -0.05(-0.60%)
Sep 13, 2013 8.148 8.169 8.050 8.120 334,888 -0.08(-0.94%)
Sep 12, 2013 8.207 8.260 8.141 8.197 1,438,338 +0.02(+0.30%)
Sep 11, 2013 8.141 8.176 8.015 8.172 627,906 -0.06(-0.68%)
Sep 10, 2013 8.047 8.228 8.047 8.228 930,195 +0.19(+2.30%)
Sep 09, 2013 7.910 8.050 7.886 8.043 939,939 +0.32(+4.11%)
Sep 06, 2013 7.697 7.736 7.649 7.725 326,621 +0.06(+0.82%)
Sep 05, 2013 7.662 7.688 7.610 7.662 239,540 +0.00(+0.00%)
Sep 04, 2013 7.603 7.662 7.600 7.662 180,433 +0.07(+0.92%)
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.