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: 7:00 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 (%)
Feb 28, 2007 8.019 8.224 7.874 8.098 1,161,459 +0.30(+3.81%)
Feb 27, 2007 8.165 8.399 7.713 7.801 3,576,965 -1.19(-13.23%)
Feb 26, 2007 9.168 9.215 8.982 8.991 383,038 -0.12(-1.31%)
Feb 23, 2007 9.157 9.186 8.985 9.110 434,475 -0.03(-0.35%)
Feb 22, 2007 9.049 9.171 9.049 9.142 306,567 +0.07(+0.80%)
Feb 21, 2007 9.090 9.128 8.982 9.069 325,428 +0.02(+0.19%)
Feb 20, 2007 8.912 9.084 8.874 9.052 290,107 +0.14(+1.60%)
Feb 16, 2007 9.040 9.061 8.880 8.909 565,469 -0.13(-1.45%)
Feb 15, 2007 8.894 9.084 8.865 9.040 947,136 +0.32(+3.68%)
Feb 14, 2007 8.652 8.746 8.620 8.719 486,962 +0.14(+1.63%)
Feb 13, 2007 8.471 8.588 8.428 8.579 400,766 +0.06(+0.75%)
Feb 12, 2007 8.603 8.632 8.474 8.515 393,668 +0.09(+1.11%)
Feb 09, 2007 8.603 8.638 8.378 8.422 253,072 -0.13(-1.50%)
Feb 08, 2007 8.617 8.652 8.515 8.550 325,770 -0.05(-0.61%)
Feb 07, 2007 8.734 8.734 8.530 8.603 554,839 +0.10(+1.13%)
Feb 06, 2007 8.369 8.553 8.340 8.506 931,019 +0.31(+3.73%)
Feb 05, 2007 8.349 8.399 8.194 8.200 921,074 -0.23(-2.77%)
Feb 02, 2007 8.530 8.530 8.340 8.434 1,116,194 -0.26(-2.95%)
Feb 01, 2007 8.754 8.880 8.576 8.690 697,835 -0.06(-0.73%)
Jan 31, 2007 8.836 8.836 8.582 8.754 2,637,373 -0.48(-5.15%)
Jan 30, 2007 9.008 9.250 9.005 9.230 862,778 +0.27(+2.96%)
Jan 29, 2007 8.830 9.005 8.778 8.964 637,139 +0.20(+2.26%)
Jan 26, 2007 8.821 8.953 8.690 8.766 1,092,875 -0.06(-0.63%)
Jan 25, 2007 9.157 9.157 8.743 8.821 1,431,334 -0.48(-5.14%)
Jan 24, 2007 9.040 9.390 9.040 9.300 748,587 +0.26(+2.87%)
Jan 23, 2007 8.953 9.095 8.953 9.040 424,873 +0.10(+1.08%)
Jan 22, 2007 9.040 9.157 8.894 8.944 852,834 +0.08(+0.89%)
Jan 19, 2007 8.821 8.950 8.778 8.865 467,738 +0.13(+1.50%)
Jan 18, 2007 8.778 8.967 8.638 8.734 623,079 -0.12(-1.32%)
Jan 17, 2007 8.836 8.932 8.693 8.851 605,248 -0.16(-1.78%)
Jan 16, 2007 8.830 9.046 8.763 9.011 1,023,949 +0.44(+5.17%)
Jan 12, 2007 8.603 8.646 8.413 8.568 685,147 -0.04(-0.44%)
Jan 11, 2007 8.661 8.818 8.390 8.606 905,300 -0.09(-1.01%)
Jan 10, 2007 8.165 8.693 8.028 8.693 1,792,083 +0.25(+2.97%)
Jan 09, 2007 8.851 8.923 8.431 8.442 1,367,895 -0.35(-3.97%)
Jan 08, 2007 9.069 9.186 8.547 8.791 1,534,552 -0.13(-1.48%)
Jan 05, 2007 8.778 8.929 8.527 8.923 1,828,089 -0.07(-0.81%)
Jan 04, 2007 9.367 9.375 8.821 8.996 2,128,141 -0.35(-3.77%)
Jan 03, 2007 9.594 9.871 9.279 9.349 2,732,704 +0.31(+3.42%)
Dec 29, 2006 8.894 9.040 8.748 9.040 736,928 +0.41(+4.69%)
Dec 28, 2006 8.807 8.880 8.533 8.635 731,441 -0.08(-0.90%)
Dec 27, 2006 8.486 8.783 8.460 8.713 1,098,705 +0.37(+4.48%)
Dec 26, 2006 8.597 8.646 8.276 8.340 1,284,223 +0.17(+2.14%)
Dec 22, 2006 8.224 8.224 7.874 8.165 736,585 +0.08(+1.05%)
Dec 21, 2006 8.399 8.422 7.935 8.081 2,029,038 -0.38(-4.48%)
Dec 20, 2006 8.238 8.851 8.224 8.460 1,573,988 +0.29(+3.61%)
Dec 19, 2006 8.436 8.436 7.967 8.165 1,452,595 -0.27(-3.21%)
Dec 18, 2006 7.917 8.964 7.874 8.436 3,159,292 +0.66(+8.47%)
Dec 15, 2006 7.320 7.842 7.320 7.777 799,339 +0.50(+6.89%)
Dec 14, 2006 7.217 7.276 7.145 7.276 431,046 +0.15(+2.17%)
Dec 13, 2006 7.203 7.232 7.075 7.121 252,043 -0.08(-1.13%)
Dec 12, 2006 7.235 7.261 7.086 7.203 249,986 +0.04(+0.57%)
Dec 11, 2006 7.188 7.287 7.145 7.162 534,950 +0.15(+2.12%)
Dec 08, 2006 7.072 7.148 6.955 7.013 628,566 -0.15(-2.04%)
Dec 07, 2006 7.270 7.270 7.110 7.159 529,806 -0.06(-0.89%)
Dec 06, 2006 7.422 7.430 7.145 7.223 1,034,922 +0.02(+0.28%)
Dec 05, 2006 6.824 7.314 6.809 7.203 980,742 +0.41(+6.01%)
Dec 04, 2006 6.838 6.853 6.672 6.795 706,065 +0.13(+1.97%)
Dec 01, 2006 6.681 6.853 6.649 6.663 514,375 -0.02(-0.26%)
Nov 30, 2006 6.547 6.789 6.547 6.681 964,282 +0.18(+2.74%)
Nov 29, 2006 6.270 6.503 6.255 6.503 853,177 +0.34(+5.44%)
Nov 28, 2006 6.031 6.229 6.031 6.168 494,143 +0.12(+1.98%)
Nov 27, 2006 6.016 6.051 6.007 6.048 404,984 +0.04(+0.68%)
Nov 24, 2006 5.993 6.016 5.966 6.007 171,115 +0.01(+0.24%)
Nov 22, 2006 5.952 6.025 5.943 5.993 562,383 +0.06(+0.98%)
Nov 21, 2006 5.899 5.934 5.885 5.934 411,500 +0.06(+0.99%)
Nov 20, 2006 5.882 5.934 5.876 5.876 201,292 +0.00(+0.00%)
Nov 17, 2006 5.891 5.920 5.876 5.876 237,298 -0.01(-0.10%)
Nov 16, 2006 5.891 5.934 5.882 5.882 197,520 -0.01(-0.15%)
Nov 15, 2006 5.902 5.943 5.861 5.891 134,766 +0.01(+0.25%)
Nov 14, 2006 5.949 5.964 5.867 5.876 159,799 -0.07(-1.23%)
Nov 13, 2006 5.949 5.975 5.926 5.949 201,635 -0.02(-0.34%)
Nov 10, 2006 6.007 6.007 5.934 5.969 166,657 -0.03(-0.44%)
Nov 09, 2006 5.978 6.010 5.958 5.996 354,233 +0.03(+0.54%)
Nov 08, 2006 5.999 6.028 5.949 5.964 252,729 -0.03(-0.49%)
Nov 07, 2006 6.031 6.031 5.975 5.993 209,865 +0.01(+0.24%)
Nov 06, 2006 6.007 6.022 5.949 5.978 336,744 +0.03(+0.54%)
Nov 03, 2006 5.891 5.972 5.891 5.946 159,456 +0.06(+0.94%)
Nov 02, 2006 5.891 5.905 5.861 5.891 67,211 +0.03(+0.50%)
Nov 01, 2006 5.905 6.022 5.861 5.861 329,200 -0.01(-0.25%)
Oct 31, 2006 5.867 5.920 5.861 5.876 134,080 +0.01(+0.15%)
Oct 30, 2006 5.940 5.940 5.853 5.867 124,478 -0.05(-0.89%)
Oct 27, 2006 5.940 5.952 5.896 5.920 114,534 -0.03(-0.44%)
Oct 26, 2006 5.920 5.969 5.905 5.946 219,466 +0.05(+0.79%)
Oct 25, 2006 5.847 5.902 5.838 5.899 218,780 +0.03(+0.50%)
Oct 24, 2006 5.861 5.888 5.838 5.870 257,873 +0.02(+0.35%)
Oct 23, 2006 5.920 5.961 5.850 5.850 379,265 -0.06(-0.94%)
Oct 20, 2006 5.934 5.934 5.894 5.905 119,335 -0.00(-0.05%)
Oct 19, 2006 5.964 5.964 5.891 5.908 111,447 -0.04(-0.64%)
Oct 18, 2006 5.934 5.964 5.899 5.946 148,825 +0.03(+0.49%)
Oct 17, 2006 5.975 5.978 5.891 5.917 159,113 -0.06(-0.98%)
Oct 16, 2006 5.978 5.978 5.937 5.975 110,762 -0.00(-0.05%)
Oct 13, 2006 6.036 6.036 5.937 5.978 227,010 +0.00(+0.00%)
Oct 12, 2006 6.036 6.036 5.969 5.978 174,887 -0.04(-0.63%)
Oct 11, 2006 6.007 6.022 5.978 6.016 301,766 +0.04(+0.59%)
Oct 10, 2006 6.016 6.016 5.934 5.981 352,175 -0.01(-0.19%)
Oct 09, 2006 5.993 6.007 5.876 5.993 195,119 -0.03(-0.48%)
Oct 06, 2006 6.080 6.118 5.949 6.022 854,205 -0.24(-3.86%)
Oct 05, 2006 6.118 6.328 6.039 6.264 352,861 +0.17(+2.78%)
Oct 04, 2006 5.949 6.109 5.850 6.095 292,165 +0.22(+3.72%)
Oct 03, 2006 5.861 5.882 5.835 5.876 200,263 +0.04(+0.75%)
Oct 02, 2006 5.885 5.969 5.832 5.832 409,785 +0.00(+0.00%)
Sep 29, 2006 6.095 6.095 5.832 5.832 754,074 -0.02(-0.40%)
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.