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: 4:10 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 (%)
Oct 31, 2011 7.396 7.396 7.238 7.238 422,456 -0.21(-2.76%)
Oct 28, 2011 7.469 7.525 7.415 7.443 303,571 -0.04(-0.59%)
Oct 27, 2011 7.516 7.617 7.320 7.488 1,179,482 +0.27(+3.72%)
Oct 26, 2011 7.128 7.235 7.128 7.219 479,969 +0.21(+3.06%)
Oct 25, 2011 6.976 7.058 6.945 7.005 226,101 -0.00(-0.05%)
Oct 24, 2011 6.992 7.036 6.894 7.008 541,807 +0.17(+2.49%)
Oct 21, 2011 6.872 6.891 6.793 6.838 274,410 +0.04(+0.56%)
Oct 20, 2011 6.964 6.964 6.696 6.800 372,062 -0.19(-2.71%)
Oct 19, 2011 7.030 7.140 6.980 6.989 306,613 -0.12(-1.64%)
Oct 18, 2011 7.030 7.131 6.907 7.106 322,510 +0.00(+0.00%)
Oct 17, 2011 7.175 7.175 7.021 7.106 165,641 -0.09(-1.31%)
Oct 14, 2011 7.396 7.396 7.159 7.200 347,779 -0.01(-0.09%)
Oct 13, 2011 7.163 7.210 7.021 7.207 240,702 +0.04(+0.62%)
Oct 12, 2011 7.131 7.314 7.109 7.163 659,843 +0.17(+2.39%)
Oct 11, 2011 7.005 7.005 6.910 6.995 357,664 -0.05(-0.72%)
Oct 10, 2011 7.021 7.062 6.951 7.046 1,283,669 +0.13(+1.82%)
Oct 07, 2011 6.834 6.920 6.733 6.920 612,336 +0.03(+0.50%)
Oct 06, 2011 6.737 6.885 6.737 6.885 551,670 +0.16(+2.39%)
Oct 05, 2011 6.440 6.746 6.421 6.724 596,861 +0.26(+4.01%)
Oct 04, 2011 6.500 6.506 6.405 6.465 1,467,096 -0.16(-2.38%)
Oct 03, 2011 6.557 6.642 6.513 6.623 937,873 -0.06(-0.94%)
Sep 30, 2011 6.721 6.721 6.598 6.686 923,507 -0.24(-3.46%)
Sep 29, 2011 7.065 7.065 6.850 6.926 932,207 +0.02(+0.27%)
Sep 28, 2011 7.055 7.055 6.904 6.907 685,327 -0.14(-2.03%)
Sep 27, 2011 7.096 7.155 7.037 7.050 837,241 +0.10(+1.38%)
Sep 26, 2011 6.913 6.969 6.845 6.954 845,965 -0.02(-0.31%)
Sep 23, 2011 6.817 6.975 6.814 6.975 532,630 +0.14(+2.09%)
Sep 22, 2011 6.975 6.975 6.823 6.833 770,314 -0.30(-4.22%)
Sep 21, 2011 7.109 7.217 7.087 7.134 746,737 -0.04(-0.52%)
Sep 20, 2011 7.186 7.255 7.165 7.171 167,326 -0.03(-0.39%)
Sep 19, 2011 7.075 7.208 7.059 7.199 226,911 -0.07(-0.94%)
Sep 16, 2011 7.425 7.425 7.255 7.267 360,562 -0.11(-1.56%)
Sep 15, 2011 7.335 7.394 7.255 7.382 347,232 +0.05(+0.68%)
Sep 14, 2011 7.298 7.394 7.181 7.332 147,966 +0.07(+0.90%)
Sep 13, 2011 7.183 7.332 7.168 7.267 192,759 +0.04(+0.60%)
Sep 12, 2011 7.140 7.239 7.071 7.224 513,727 -0.02(-0.34%)
Sep 09, 2011 7.242 7.311 7.190 7.249 422,711 -0.09(-1.23%)
Sep 08, 2011 7.348 7.422 7.326 7.339 202,210 -0.06(-0.84%)
Sep 07, 2011 7.351 7.401 7.298 7.401 219,264 +0.15(+2.05%)
Sep 06, 2011 7.217 7.326 7.127 7.252 387,483 -0.14(-1.93%)
Sep 02, 2011 7.404 7.425 7.339 7.394 294,837 -0.17(-2.26%)
Sep 01, 2011 7.674 7.674 7.559 7.565 159,054 -0.11(-1.42%)
Aug 31, 2011 7.764 7.773 7.643 7.674 162,877 +0.01(+0.08%)
Aug 30, 2011 7.606 7.705 7.606 7.668 168,847 -0.07(-0.88%)
Aug 29, 2011 7.733 7.786 7.711 7.736 685,074 +0.06(+0.81%)
Aug 26, 2011 7.488 7.745 7.466 7.674 480,538 +0.10(+1.27%)
Aug 25, 2011 7.658 7.680 7.525 7.578 816,992 +0.02(+0.25%)
Aug 24, 2011 7.416 7.559 7.416 7.559 326,838 +0.02(+0.33%)
Aug 23, 2011 7.273 7.543 7.273 7.534 219,212 +0.33(+4.61%)
Aug 22, 2011 7.326 7.388 7.143 7.202 277,210 -0.06(-0.77%)
Aug 19, 2011 7.180 7.388 7.177 7.258 337,755 -0.07(-0.93%)
Aug 18, 2011 7.211 7.416 7.165 7.326 535,188 -0.39(-5.02%)
Aug 17, 2011 7.705 7.770 7.654 7.713 317,608 +0.05(+0.72%)
Aug 16, 2011 7.714 7.714 7.609 7.658 290,369 -0.14(-1.83%)
Aug 15, 2011 7.692 7.801 7.664 7.801 200,644 +0.31(+4.10%)
Aug 12, 2011 7.630 7.633 7.419 7.494 711,235 -0.04(-0.58%)
Aug 11, 2011 7.298 7.615 7.295 7.537 410,863 +0.38(+5.34%)
Aug 10, 2011 7.410 7.410 7.140 7.155 831,774 -0.27(-3.60%)
Aug 09, 2011 7.193 7.478 7.177 7.422 770,202 +0.33(+4.64%)
Aug 08, 2011 7.193 7.317 7.025 7.093 1,008,749 -0.53(-6.96%)
Aug 05, 2011 7.531 7.661 7.326 7.624 942,798 +0.09(+1.24%)
Aug 04, 2011 7.922 7.922 7.519 7.531 855,819 -0.44(-5.57%)
Aug 03, 2011 7.931 7.997 7.838 7.975 490,215 +0.07(+0.93%)
Aug 02, 2011 7.978 8.037 7.891 7.901 254,406 -0.12(-1.54%)
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.