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 (%)
Jun 28, 2019 17.60 17.63 17.53 17.59 34,362 +0.06(+0.37%)
Jun 27, 2019 17.62 17.64 17.51 17.52 67,938 +0.12(+0.70%)
Jun 26, 2019 17.22 17.43 17.22 17.40 50,896 +0.28(+1.65%)
Jun 25, 2019 17.19 17.23 17.07 17.12 58,938 -0.23(-1.35%)
Jun 24, 2019 17.22 17.35 17.22 17.35 61,383 +0.14(+0.80%)
Jun 21, 2019 17.30 17.38 17.15 17.22 44,004 -0.13(-0.75%)
Jun 20, 2019 17.45 17.45 17.15 17.35 90,695 +0.38(+2.24%)
Jun 19, 2019 17.17 17.20 16.88 16.97 63,386 -0.19(-1.13%)
Jun 18, 2019 16.68 17.22 16.68 17.16 101,885 +0.55(+3.31%)
Jun 17, 2019 16.49 16.92 16.49 16.61 85,762 +0.26(+1.58%)
Jun 14, 2019 16.31 16.42 16.25 16.35 66,871 -0.13(-0.79%)
Jun 13, 2019 16.50 16.66 16.42 16.48 120,773 +0.06(+0.35%)
Jun 12, 2019 16.54 16.54 16.41 16.42 85,377 -0.13(-0.78%)
Jun 11, 2019 16.76 16.82 16.51 16.55 260,990 +0.15(+0.94%)
Jun 10, 2019 16.50 16.59 16.31 16.40 152,581 +0.01(+0.05%)
Jun 07, 2019 16.27 16.57 16.27 16.39 68,849 +0.11(+0.70%)
Jun 06, 2019 16.22 16.34 16.22 16.28 44,686 +0.00(+0.00%)
Jun 05, 2019 16.40 16.42 16.25 16.28 59,898 -0.14(-0.84%)
Jun 04, 2019 16.40 16.43 16.27 16.41 54,116 -0.02(-0.10%)
Jun 03, 2019 16.38 16.48 16.27 16.43 107,192 +0.06(+0.35%)
May 31, 2019 16.20 16.41 16.20 16.37 107,290 -0.08(-0.49%)
May 30, 2019 16.65 16.65 16.42 16.46 34,404 -0.09(-0.54%)
May 29, 2019 16.54 16.64 16.40 16.54 156,265 -0.05(-0.29%)
May 28, 2019 16.71 16.76 16.59 16.59 106,627 +0.08(+0.49%)
May 24, 2019 16.70 16.76 16.50 16.51 81,086 -0.19(-1.16%)
May 23, 2019 16.60 16.73 16.45 16.71 165,758 -0.23(-1.38%)
May 22, 2019 16.92 16.99 16.80 16.94 52,432 +0.01(+0.05%)
May 21, 2019 17.23 17.23 16.90 16.93 79,015 +0.25(+1.50%)
May 20, 2019 16.79 16.86 16.64 16.68 147,194 -0.36(-2.09%)
May 17, 2019 16.95 17.22 16.91 17.04 198,142 -0.33(-1.91%)
May 16, 2019 17.24 17.52 17.16 17.37 116,053 +0.20(+1.18%)
May 15, 2019 17.26 17.39 17.15 17.17 102,628 -0.01(-0.05%)
May 14, 2019 17.05 17.29 16.98 17.18 96,750 +0.36(+2.17%)
May 13, 2019 16.95 16.99 16.63 16.81 275,197 -0.82(-4.64%)
May 10, 2019 17.34 17.82 17.26 17.63 182,196 +0.26(+1.49%)
May 09, 2019 17.14 17.57 17.00 17.37 221,633 -0.26(-1.47%)
May 08, 2019 17.50 17.88 17.43 17.63 216,469 +0.13(+0.74%)
May 07, 2019 17.97 17.97 17.20 17.50 371,662 -0.66(-3.65%)
May 06, 2019 17.79 18.19 17.64 18.16 216,946 -0.69(-3.65%)
May 03, 2019 18.81 18.90 18.73 18.85 83,311 +0.24(+1.30%)
May 02, 2019 18.74 18.75 18.51 18.61 55,950 -0.15(-0.78%)
May 01, 2019 18.85 18.90 18.74 18.75 77,296 -0.02(-0.09%)
Apr 30, 2019 18.91 18.91 18.74 18.77 94,184 -0.05(-0.26%)
Apr 29, 2019 19.01 19.05 18.77 18.82 128,242 -0.09(-0.47%)
Apr 26, 2019 18.80 18.91 18.73 18.91 104,324 -0.06(-0.30%)
Apr 25, 2019 19.08 19.10 18.85 18.96 205,489 -0.35(-1.80%)
Apr 24, 2019 19.44 19.51 19.30 19.31 62,201 -0.19(-1.00%)
Apr 23, 2019 19.56 19.58 19.48 19.51 178,266 -0.11(-0.54%)
Apr 22, 2019 19.59 19.72 19.45 19.61 172,082 -0.18(-0.90%)
Apr 18, 2019 19.75 19.89 19.70 19.79 127,068 +0.01(+0.04%)
Apr 17, 2019 19.82 19.82 19.71 19.78 77,640 +0.11(+0.53%)
Apr 16, 2019 19.76 19.89 19.65 19.68 152,632 +0.23(+1.21%)
Apr 15, 2019 19.34 19.48 19.21 19.44 180,518 -0.15(-0.74%)
Apr 12, 2019 19.59 19.71 19.56 19.59 147,957 +0.20(+1.04%)
Apr 11, 2019 19.42 19.47 19.25 19.38 132,543 -0.25(-1.28%)
Apr 10, 2019 19.56 19.72 19.56 19.63 38,944 +0.09(+0.46%)
Apr 09, 2019 19.63 19.63 19.48 19.55 50,212 -0.12(-0.62%)
Apr 08, 2019 19.65 19.68 19.45 19.67 129,457 -0.15(-0.73%)
Apr 05, 2019 19.78 19.82 19.71 19.81 97,031 +0.06(+0.29%)
Apr 04, 2019 19.66 19.76 19.56 19.76 174,268 +0.21(+1.08%)
Apr 03, 2019 19.58 19.66 19.46 19.55 127,923 +0.19(+1.00%)
Apr 02, 2019 19.48 19.48 18.87 19.35 173,110 -0.11(-0.54%)
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.