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 )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 10.21 10.79 10.20 10.36 1,974,007 +0.34(+3.38%)
Apr 29, 2009 10.25 10.25 9.647 10.02 567,095 +0.27(+2.75%)
Apr 28, 2009 9.623 9.871 9.428 9.749 740,467 +0.10(+1.03%)
Apr 27, 2009 9.641 9.760 9.419 9.650 990,364 -0.29(-2.93%)
Apr 24, 2009 10.18 10.18 9.886 9.941 634,365 +0.04(+0.41%)
Apr 23, 2009 9.682 10.01 9.626 9.900 559,197 +0.10(+1.04%)
Apr 22, 2009 9.740 10.03 9.580 9.798 872,531 -0.31(-3.09%)
Apr 21, 2009 9.332 10.20 9.215 10.11 1,656,233 +0.77(+8.28%)
Apr 20, 2009 10.00 10.00 9.332 9.338 1,072,160 -0.62(-6.26%)
Apr 17, 2009 9.959 10.10 9.833 9.962 525,057 -0.13(-1.27%)
Apr 16, 2009 10.15 10.21 9.769 10.09 662,786 -0.02(-0.17%)
Apr 15, 2009 9.641 10.34 9.641 10.11 757,242 +0.22(+2.18%)
Apr 14, 2009 10.50 10.64 9.810 9.892 1,238,282 -0.72(-6.81%)
Apr 13, 2009 9.915 10.64 9.857 10.61 1,530,568 +0.79(+8.01%)
Apr 09, 2009 9.664 9.880 9.652 9.827 665,690 +0.47(+4.98%)
Apr 08, 2009 9.332 9.443 9.244 9.361 617,510 -0.08(-0.90%)
Apr 07, 2009 9.685 9.685 9.381 9.445 539,627 -0.24(-2.53%)
Apr 06, 2009 9.536 9.737 9.375 9.690 898,112 +0.19(+2.00%)
Apr 03, 2009 9.425 9.588 9.063 9.501 1,327,266 +0.17(+1.84%)
Apr 02, 2009 9.725 9.900 9.273 9.329 2,070,188 -0.08(-0.90%)
Apr 01, 2009 8.743 9.478 8.530 9.413 1,731,407 +0.77(+8.94%)
Mar 31, 2009 8.603 8.976 8.489 8.641 867,613 +0.16(+1.93%)
Mar 30, 2009 8.279 8.486 7.932 8.477 887,197 -0.02(-0.27%)
Mar 26, 2009 8.690 8.734 8.413 8.501 957,307 +0.12(+1.46%)
Mar 25, 2009 8.582 8.716 8.212 8.378 922,165 -0.20(-2.38%)
Mar 24, 2009 8.544 8.713 8.369 8.582 1,196,930 -0.03(-0.41%)
Mar 23, 2009 8.194 8.651 8.191 8.617 1,582,221 +0.75(+9.53%)
Mar 20, 2009 7.713 8.107 7.713 7.868 372,273 -0.26(-3.19%)
Mar 19, 2009 8.375 8.375 7.938 8.127 462,145 +0.04(+0.47%)
Mar 18, 2009 7.804 8.165 7.704 8.089 437,644 +0.23(+2.93%)
Mar 17, 2009 8.069 8.069 7.728 7.859 1,045,481 +0.07(+0.90%)
Mar 16, 2009 8.492 8.600 7.786 7.789 1,328,332 -0.62(-7.40%)
Mar 13, 2009 8.399 8.512 8.151 8.411 0 +0.05(+0.60%)
Mar 12, 2009 8.419 8.439 7.801 8.361 1,213,009 +0.25(+3.09%)
Mar 11, 2009 8.171 8.448 8.057 8.110 935,765 -0.18(-2.22%)
Mar 10, 2009 8.092 8.384 8.092 8.294 1,478,434 +0.50(+6.48%)
Mar 09, 2009 7.713 8.034 7.524 7.789 1,443,446 -0.20(-2.52%)
Mar 06, 2009 7.801 8.005 7.731 7.990 0 +0.30(+3.95%)
Mar 05, 2009 7.550 7.844 7.550 7.687 1,281,198 -0.33(-4.15%)
Mar 04, 2009 7.532 8.052 7.378 8.019 2,288,475 +1.02(+14.58%)
Mar 02, 2009 7.072 7.145 6.917 6.999 1,185,772 -0.21(-2.90%)
Feb 27, 2009 7.247 7.302 7.083 7.208 0 -0.19(-2.53%)
Feb 26, 2009 7.640 7.652 7.363 7.395 659,391 -0.41(-5.30%)
Feb 25, 2009 7.713 7.955 7.450 7.809 655,097 +0.01(+0.10%)
Feb 24, 2009 7.378 7.809 7.232 7.801 846,726 +0.38(+5.07%)
Feb 23, 2009 7.550 8.011 7.416 7.425 2,213,490 +0.15(+2.04%)
Feb 20, 2009 6.961 7.296 6.923 7.276 658,263 +0.11(+1.59%)
Feb 19, 2009 7.349 7.538 7.150 7.162 649,793 -0.11(-1.48%)
Feb 18, 2009 7.092 7.276 6.943 7.270 443,134 +0.15(+2.17%)
Feb 17, 2009 7.390 7.390 7.002 7.115 766,422 -0.46(-6.08%)
Feb 13, 2009 7.465 7.670 7.363 7.576 964,937 +0.34(+4.63%)
Feb 12, 2009 7.148 7.340 6.914 7.241 645,924 +0.04(+0.53%)
Feb 11, 2009 7.538 7.684 7.092 7.203 752,071 -0.22(-2.95%)
Feb 10, 2009 7.655 7.842 7.296 7.422 621,094 -0.28(-3.67%)
Feb 09, 2009 7.809 7.929 7.670 7.704 620,134 +0.03(+0.46%)
Feb 06, 2009 7.553 7.821 7.553 7.670 911,606 +0.18(+2.41%)
Feb 05, 2009 7.086 7.524 7.060 7.489 493,741 +0.24(+3.34%)
Feb 04, 2009 7.217 7.460 7.060 7.247 601,318 +0.13(+1.89%)
Feb 03, 2009 7.028 7.174 6.891 7.113 278,424 +0.24(+3.57%)
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.