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 )

12.10 -0.18 (-1.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 30, 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 (%)
Dec 31, 2008 5.972 5.975 5.780 5.964 724,638 +0.10(+1.79%)
Dec 30, 2008 5.984 5.984 5.835 5.859 464,131 -0.06(-1.08%)
Dec 29, 2008 5.984 6.188 5.891 5.923 610,405 -0.49(-7.68%)
Dec 26, 2008 6.564 6.585 6.316 6.416 628,004 -0.11(-1.74%)
Dec 24, 2008 6.488 6.561 6.474 6.529 365,744 +0.01(+0.22%)
Dec 23, 2008 6.835 6.853 6.509 6.515 739,983 -0.50(-7.07%)
Dec 22, 2008 7.363 7.462 6.824 7.010 812,870 -0.43(-5.80%)
Dec 19, 2008 7.699 7.699 7.439 7.442 392,615 -0.12(-1.54%)
Dec 18, 2008 7.839 7.839 7.521 7.559 325,016 -0.17(-2.15%)
Dec 17, 2008 7.591 7.739 7.442 7.725 525,609 +0.04(+0.46%)
Dec 16, 2008 7.334 7.815 7.334 7.690 692,091 +0.34(+4.60%)
Dec 15, 2008 7.556 7.573 7.296 7.352 697,444 -0.21(-2.78%)
Dec 12, 2008 7.252 7.658 7.145 7.562 360,100 -0.09(-1.22%)
Dec 11, 2008 7.640 7.783 7.600 7.655 480,076 -0.22(-2.78%)
Dec 10, 2008 8.133 8.133 7.710 7.874 919,102 +0.06(+0.82%)
Dec 09, 2008 7.643 7.815 7.582 7.809 598,509 -0.07(-0.85%)
Dec 08, 2008 7.801 7.932 7.658 7.877 933,481 +0.56(+7.61%)
Dec 05, 2008 7.043 7.320 6.999 7.320 944,478 +0.28(+3.93%)
Dec 04, 2008 6.897 7.145 6.750 7.043 1,645,235 +0.26(+3.87%)
Dec 03, 2008 6.693 6.780 6.462 6.780 501,303 +0.29(+4.49%)
Dec 02, 2008 6.386 6.561 6.354 6.488 397,608 +0.24(+3.83%)
Dec 01, 2008 6.547 6.547 6.141 6.249 404,161 -0.36(-5.51%)
Nov 28, 2008 6.518 6.614 6.223 6.614 553,718 -0.37(-5.30%)
Nov 26, 2008 6.401 6.984 6.386 6.984 998,289 +0.78(+12.65%)
Nov 25, 2008 6.313 6.381 6.001 6.200 432,188 -0.21(-3.23%)
Nov 24, 2008 6.036 6.486 5.986 6.407 574,725 +0.29(+4.72%)
Nov 21, 2008 5.964 6.118 5.684 6.118 472,436 +0.37(+6.50%)
Nov 20, 2008 6.051 6.095 5.599 5.745 964,354 -0.31(-5.06%)
Nov 19, 2008 6.646 6.707 6.036 6.051 660,296 -0.29(-4.60%)
Nov 18, 2008 6.494 6.494 6.156 6.343 621,649 -0.45(-6.65%)
Nov 17, 2008 6.416 6.926 6.416 6.795 718,551 +0.44(+6.93%)
Nov 14, 2008 6.264 6.488 6.127 6.354 808,265 +0.11(+1.82%)
Nov 13, 2008 5.978 6.305 5.780 6.241 734,843 +0.53(+9.30%)
Nov 12, 2008 5.929 5.999 5.669 5.710 240,586 -0.16(-2.73%)
Nov 11, 2008 6.124 6.124 5.687 5.870 343,688 -0.43(-6.85%)
Nov 10, 2008 6.299 6.518 6.168 6.302 1,374,088 +0.57(+9.86%)
Nov 07, 2008 5.462 5.739 5.453 5.736 691,460 +0.41(+7.78%)
Nov 06, 2008 5.482 5.541 5.162 5.322 974,789 -0.26(-4.70%)
Nov 05, 2008 6.153 6.153 5.573 5.584 830,743 -0.48(-7.84%)
Nov 04, 2008 6.220 6.299 5.838 6.060 1,289,401 +0.01(+0.10%)
Nov 03, 2008 6.631 6.643 6.036 6.054 426,458 -0.25(-3.98%)
Oct 31, 2008 6.451 6.451 6.270 6.305 599,065 -0.44(-6.49%)
Oct 30, 2008 6.964 6.970 6.707 6.742 547,497 +0.35(+5.47%)
Oct 29, 2008 6.413 6.521 6.101 6.392 546,537 -0.14(-2.19%)
Oct 28, 2008 5.835 6.605 5.689 6.535 824,454 +1.08(+19.78%)
Oct 27, 2008 5.538 5.541 5.255 5.456 813,268 -0.26(-4.54%)
Oct 24, 2008 5.701 5.858 5.689 5.716 477,124 -0.44(-7.11%)
Oct 23, 2008 6.168 6.398 5.958 6.153 347,625 +0.02(+0.33%)
Oct 22, 2008 6.270 6.416 6.124 6.133 500,024 -0.53(-7.96%)
Oct 21, 2008 6.806 6.809 6.416 6.663 381,676 -0.31(-4.51%)
Oct 20, 2008 6.558 6.984 6.474 6.978 448,144 +0.71(+11.25%)
Oct 17, 2008 6.127 6.646 5.990 6.273 625,662 -0.07(-1.18%)
Oct 16, 2008 6.255 6.360 5.832 6.347 1,125,068 -0.10(-1.56%)
Oct 15, 2008 6.926 6.926 6.445 6.448 620,665 -0.90(-12.26%)
Oct 14, 2008 7.433 7.699 7.072 7.349 1,386,848 -0.34(-4.36%)
Oct 13, 2008 6.923 7.684 6.634 7.684 2,583,137 +1.33(+20.93%)
Oct 10, 2008 7.258 7.290 5.045 6.354 4,631,688 -1.05(-14.14%)
Oct 09, 2008 7.731 7.769 7.203 7.401 720,540 -0.18(-2.42%)
Oct 08, 2008 7.217 7.649 7.005 7.585 1,151,291 +0.16(+2.22%)
Oct 07, 2008 7.728 8.165 7.293 7.420 662,203 -0.33(-4.23%)
Oct 06, 2008 7.877 7.877 7.069 7.748 1,198,278 -0.53(-6.44%)
Oct 03, 2008 8.244 8.702 8.224 8.282 605,964 +0.06(+0.71%)
Oct 02, 2008 8.413 8.561 8.180 8.224 443,514 -0.27(-3.16%)
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.