Skip to main content

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

12.07 +0.13 (+1.09%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 7.650 7.714 7.650 7.703 178,696 +0.05(+0.69%)
Jun 27, 2014 7.745 7.745 7.650 7.650 106,771 -0.02(-0.23%)
Jun 26, 2014 7.675 7.682 7.657 7.668 70,520 +0.02(+0.28%)
Jun 25, 2014 7.636 7.661 7.629 7.647 109,247 +0.00(+0.05%)
Jun 24, 2014 7.650 7.693 7.629 7.643 306,856 +0.00(+0.00%)
Jun 23, 2014 7.626 7.657 7.622 7.643 250,456 +0.01(+0.09%)
Jun 20, 2014 7.640 7.664 7.629 7.636 207,704 -0.02(-0.28%)
Jun 19, 2014 7.773 7.773 7.640 7.657 534,650 -0.19(-2.41%)
Jun 18, 2014 7.766 7.847 7.766 7.847 108,353 +0.00(+0.04%)
Jun 17, 2014 7.854 7.875 7.819 7.843 133,927 -0.02(-0.31%)
Jun 16, 2014 7.931 7.952 7.854 7.868 222,946 -0.04(-0.49%)
Jun 13, 2014 7.864 7.907 7.854 7.907 207,260 +0.10(+1.30%)
Jun 12, 2014 7.822 7.851 7.791 7.805 96,393 -0.02(-0.22%)
Jun 11, 2014 7.861 7.864 7.794 7.822 185,073 -0.02(-0.31%)
Jun 10, 2014 7.857 7.893 7.791 7.847 305,603 +0.05(+0.63%)
Jun 06, 2014 7.749 7.815 7.742 7.798 419,019 +0.00(+0.00%)
Jun 05, 2014 7.763 7.815 7.724 7.798 619,216 +0.08(+1.05%)
Jun 04, 2014 7.671 7.731 7.622 7.717 842,581 -0.04(-0.54%)
Jun 03, 2014 7.742 7.759 7.703 7.759 292,637 -0.02(-0.32%)
Jun 02, 2014 7.629 7.787 7.629 7.784 289,699 +0.13(+1.74%)
May 30, 2014 7.671 7.703 7.636 7.650 272,180 -0.01(-0.18%)
May 29, 2014 7.636 7.667 7.601 7.664 234,587 +0.01(+0.09%)
May 28, 2014 7.580 7.668 7.566 7.657 203,396 +0.13(+1.77%)
May 27, 2014 7.580 7.591 7.517 7.524 206,678 -0.08(-1.02%)
May 23, 2014 7.538 7.601 7.601 7.601 327,980 +0.07(+0.89%)
May 22, 2014 7.457 7.534 7.457 7.534 191,362 +0.06(+0.79%)
May 21, 2014 7.475 7.496 7.447 7.475 292,631 +0.08(+1.14%)
May 20, 2014 7.408 7.408 7.363 7.391 360,405 -0.05(-0.61%)
May 19, 2014 7.405 7.440 7.398 7.436 237,114 -0.04(-0.47%)
May 16, 2014 7.440 7.496 7.440 7.471 189,900 +0.02(+0.28%)
May 15, 2014 7.475 7.475 7.412 7.450 454,849 -0.07(-0.93%)
May 14, 2014 7.563 7.566 7.517 7.521 158,889 -0.01(-0.18%)
May 13, 2014 7.542 7.542 7.503 7.534 171,846 +0.00(+0.04%)
May 12, 2014 7.517 7.566 7.514 7.531 421,273 +0.15(+2.09%)
May 09, 2014 7.387 7.429 7.366 7.377 245,990 -0.02(-0.28%)
May 08, 2014 7.422 7.443 7.387 7.398 227,035 -0.01(-0.09%)
May 07, 2014 7.482 7.485 7.398 7.405 230,287 -0.11(-1.45%)
May 06, 2014 7.531 7.563 7.503 7.514 267,331 -0.04(-0.56%)
May 05, 2014 7.496 7.566 7.482 7.556 327,609 -0.01(-0.14%)
May 02, 2014 7.580 7.580 7.531 7.566 119,557 +0.01(+0.19%)
May 01, 2014 7.492 7.566 7.492 7.552 150,625 +0.04(+0.47%)
Apr 30, 2014 7.521 7.566 7.492 7.517 176,559 -0.07(-0.88%)
Apr 29, 2014 7.545 7.584 7.517 7.584 372,475 +0.12(+1.55%)
Apr 28, 2014 7.482 7.496 7.412 7.468 376,863 -0.07(-0.88%)
Apr 25, 2014 7.482 7.535 7.478 7.535 198,540 -0.03(-0.37%)
Apr 24, 2014 7.615 7.622 7.521 7.563 415,452 -0.03(-0.37%)
Apr 23, 2014 7.556 7.633 7.556 7.591 530,704 -0.02(-0.23%)
Apr 22, 2014 7.689 7.710 7.608 7.608 429,198 -0.08(-1.00%)
Apr 21, 2014 7.784 7.784 7.682 7.685 356,298 -0.14(-1.79%)
Apr 17, 2014 7.900 7.826 7.826 7.826 241,069 -0.08(-1.02%)
Apr 16, 2014 7.931 7.959 7.903 7.907 271,799 -0.01(-0.09%)
Apr 15, 2014 7.949 7.949 7.822 7.914 465,962 -0.09(-1.18%)
Apr 14, 2014 8.093 8.124 7.998 8.008 472,063 -0.10(-1.21%)
Apr 11, 2014 7.966 8.110 7.914 8.107 580,106 +0.07(+0.87%)
Apr 10, 2014 7.966 8.166 7.966 8.036 1,854,117 +0.18(+2.28%)
Apr 09, 2014 7.749 7.857 7.721 7.857 361,864 +0.14(+1.77%)
Apr 08, 2014 7.661 7.721 7.661 7.721 327,629 +0.22(+2.90%)
Apr 07, 2014 7.636 7.682 7.503 7.503 345,425 -0.09(-1.16%)
Apr 04, 2014 7.675 7.703 7.577 7.591 240,995 -0.02(-0.28%)
Apr 03, 2014 7.700 7.700 7.524 7.612 533,280 -0.12(-1.50%)
Apr 02, 2014 7.682 7.728 7.640 7.728 221,040 +0.09(+1.24%)
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.