Skip to main content

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

11.35 +0.08 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.666 8.727 8.590 8.695 378,696 +0.10(+1.19%)
Jun 29, 2011 8.526 8.596 8.354 8.593 405,964 +0.10(+1.16%)
Jun 28, 2011 8.472 8.520 8.450 8.494 231,807 +0.02(+0.23%)
Jun 27, 2011 8.377 8.514 8.377 8.475 400,887 +0.07(+0.87%)
Jun 24, 2011 8.383 8.475 8.361 8.402 398,796 +0.18(+2.25%)
Jun 23, 2011 8.058 8.217 8.020 8.217 343,267 +0.13(+1.61%)
Jun 22, 2011 8.071 8.109 8.033 8.087 288,517 +0.02(+0.20%)
Jun 21, 2011 8.020 8.090 7.966 8.071 365,948 +0.13(+1.60%)
Jun 20, 2011 7.947 7.975 7.921 7.943 401,829 -0.12(-1.54%)
Jun 17, 2011 8.122 8.144 7.988 8.068 624,648 -0.03(-0.31%)
Jun 16, 2011 8.128 8.179 7.905 8.093 1,390,329 -0.10(-1.21%)
Jun 15, 2011 8.291 8.329 8.141 8.192 542,171 -0.25(-2.91%)
Jun 14, 2011 8.329 8.437 8.265 8.437 262,015 +0.25(+3.07%)
Jun 13, 2011 8.243 8.278 8.166 8.185 216,143 -0.03(-0.31%)
Jun 10, 2011 8.275 8.278 8.160 8.211 415,292 -0.11(-1.26%)
Jun 09, 2011 8.284 8.364 8.281 8.316 480,190 +0.03(+0.38%)
Jun 08, 2011 8.440 8.469 8.284 8.284 789,806 -0.19(-2.29%)
Jun 07, 2011 8.529 8.561 8.475 8.478 114,800 +0.00(+0.04%)
Jun 06, 2011 8.485 8.552 8.453 8.475 125,968 -0.07(-0.82%)
Jun 03, 2011 8.539 8.612 8.443 8.545 280,303 +0.09(+1.02%)
May 24, 2011 8.600 8.644 8.459 8.459 365,537 -0.09(-1.04%)
May 23, 2011 8.714 8.714 8.536 8.549 577,876 -0.23(-2.65%)
May 20, 2011 8.787 8.838 8.775 8.781 159,308 -0.01(-0.14%)
May 19, 2011 8.921 8.931 8.775 8.794 250,762 -0.13(-1.43%)
May 18, 2011 8.854 8.934 8.848 8.921 165,142 +0.14(+1.60%)
May 17, 2011 8.822 8.832 8.701 8.781 222,869 -0.00(-0.04%)
May 16, 2011 8.682 8.838 8.682 8.784 415,484 +0.03(+0.36%)
May 13, 2011 8.902 8.918 8.730 8.752 596,133 -0.10(-1.08%)
May 12, 2011 8.842 8.928 8.822 8.848 533,725 -0.18(-1.94%)
May 11, 2011 9.154 9.154 8.972 9.023 235,443 -0.13(-1.46%)
May 10, 2011 9.068 9.176 9.058 9.157 772,481 +0.15(+1.63%)
May 09, 2011 8.959 9.010 8.781 9.010 514,086 +0.12(+1.36%)
May 06, 2011 8.994 9.023 8.880 8.889 323,901 +0.01(+0.07%)
May 05, 2011 8.794 8.963 8.794 8.883 269,544 -0.02(-0.25%)
May 04, 2011 8.902 8.915 8.816 8.905 511,298 -0.09(-1.03%)
May 03, 2011 9.030 9.103 8.934 8.998 456,476 -0.09(-0.98%)
May 02, 2011 9.090 9.090 9.070 9.087 144,492 +0.04(+0.49%)
Apr 29, 2011 9.039 9.087 9.020 9.042 302,303 +0.01(+0.07%)
Apr 28, 2011 9.138 9.173 8.982 9.036 496,036 -0.18(-1.94%)
Apr 27, 2011 9.281 9.281 9.173 9.214 226,476 -0.11(-1.20%)
Apr 26, 2011 9.323 9.326 9.252 9.326 216,517 -0.01(-0.14%)
Apr 25, 2011 9.364 9.393 9.300 9.338 265,406 -0.20(-2.10%)
Apr 21, 2011 9.332 9.539 9.294 9.539 484,815 +0.23(+2.43%)
Apr 20, 2011 9.396 9.399 9.221 9.313 524,529 -0.03(-0.27%)
Apr 19, 2011 9.163 9.351 9.131 9.338 531,907 +0.12(+1.31%)
Apr 18, 2011 9.233 9.303 9.061 9.217 466,780 -0.10(-1.09%)
Apr 15, 2011 9.237 9.342 9.227 9.319 232,856 +0.03(+0.31%)
Apr 14, 2011 9.217 9.291 9.145 9.291 157,582 +0.04(+0.41%)
Apr 13, 2011 9.300 9.335 9.144 9.252 317,057 +0.03(+0.35%)
Apr 12, 2011 9.208 9.268 9.135 9.221 319,606 -0.10(-1.06%)
Apr 11, 2011 9.358 9.361 9.252 9.319 209,782 -0.02(-0.17%)
Apr 08, 2011 9.364 9.418 9.300 9.335 211,346 -0.00(-0.03%)
Apr 07, 2011 9.348 9.421 9.294 9.338 343,390 -0.05(-0.54%)
Apr 06, 2011 9.335 9.412 9.307 9.389 398,366 +0.11(+1.13%)
Apr 05, 2011 9.256 9.300 9.208 9.284 545,176 -0.06(-0.68%)
Apr 04, 2011 9.319 9.364 9.284 9.348 296,825 +0.07(+0.76%)
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.