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 )

11.51 +0.16 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.