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 )

12.68 +0.04 (+0.32%)
Streaming Delayed Price Updated: 2:44 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 (%)
Nov 30, 2009 9.930 9.944 9.822 9.903 504,732 +0.08(+0.86%)
Nov 27, 2009 9.696 9.930 9.655 9.819 603,979 -0.27(-2.72%)
Nov 25, 2009 10.16 10.18 9.973 10.09 429,434 +0.17(+1.67%)
Nov 24, 2009 9.804 10.02 9.638 9.927 1,001,073 -0.27(-2.60%)
Nov 23, 2009 10.24 10.40 10.15 10.19 393,280 +0.11(+1.13%)
Nov 20, 2009 10.16 10.25 9.836 10.08 640,839 -0.21(-2.07%)
Nov 19, 2009 10.37 10.38 10.19 10.29 425,546 -0.18(-1.73%)
Nov 18, 2009 10.43 10.63 10.38 10.47 677,161 +0.00(+0.03%)
Nov 17, 2009 10.41 10.49 10.36 10.47 350,124 -0.04(-0.42%)
Nov 16, 2009 10.41 10.53 10.41 10.51 910,457 +0.24(+2.36%)
Nov 13, 2009 10.21 10.27 10.05 10.27 412,089 +0.23(+2.32%)
Nov 12, 2009 10.29 10.33 10.04 10.04 542,861 -0.31(-2.99%)
Nov 11, 2009 10.47 10.47 10.35 10.35 828,528 -0.01(-0.06%)
Nov 10, 2009 10.31 10.40 10.27 10.35 684,499 +0.01(+0.06%)
Nov 09, 2009 10.18 10.35 10.16 10.35 775,472 +0.26(+2.54%)
Nov 06, 2009 10.10 10.18 9.988 10.09 559,468 -0.01(-0.09%)
Nov 05, 2009 10.000 10.12 9.918 10.10 440,089 +0.19(+1.88%)
Nov 04, 2009 9.862 10.14 9.857 9.912 830,167 +0.17(+1.71%)
Nov 03, 2009 9.514 9.787 9.410 9.746 586,157 +0.25(+2.64%)
Nov 02, 2009 9.466 9.857 9.364 9.495 967,526 +0.29(+3.20%)
Oct 30, 2009 9.515 9.545 9.142 9.200 674,904 -0.37(-3.90%)
Oct 29, 2009 9.317 9.652 9.308 9.574 881,625 +0.28(+2.98%)
Oct 28, 2009 9.513 9.615 9.198 9.297 1,550,320 -0.24(-2.49%)
Oct 27, 2009 9.915 9.960 9.489 9.534 1,208,335 -0.46(-4.57%)
Oct 26, 2009 10.08 10.15 9.959 9.991 633,922 -0.07(-0.72%)
Oct 23, 2009 10.10 10.11 10.00 10.06 771,981 -0.14(-1.37%)
Oct 22, 2009 10.15 10.24 10.12 10.20 675,251 -0.01(-0.14%)
Oct 21, 2009 10.10 10.33 10.10 10.22 764,364 +0.08(+0.75%)
Oct 20, 2009 10.10 10.17 10.10 10.14 517,530 -0.05(-0.49%)
Oct 19, 2009 10.01 10.21 9.973 10.19 815,120 +0.26(+2.58%)
Oct 16, 2009 9.874 9.957 9.769 9.935 477,288 -0.06(-0.58%)
Oct 15, 2009 10.06 10.11 9.874 9.994 423,608 -0.06(-0.55%)
Oct 14, 2009 9.772 10.11 9.772 10.05 994,757 +0.36(+3.76%)
Oct 13, 2009 9.652 9.720 9.597 9.685 405,097 +0.09(+0.91%)
Oct 12, 2009 9.755 9.784 9.594 9.597 565,949 -0.15(-1.56%)
Oct 09, 2009 9.650 9.775 9.650 9.749 486,492 +0.14(+1.43%)
Oct 08, 2009 9.530 9.655 9.472 9.612 826,772 +0.18(+1.89%)
Oct 07, 2009 9.478 9.507 9.428 9.434 368,601 +0.01(+0.09%)
Oct 06, 2009 9.335 9.448 9.288 9.425 554,602 +0.21(+2.31%)
Oct 05, 2009 8.906 9.292 8.906 9.212 338,561 +0.10(+1.15%)
Oct 02, 2009 9.200 9.200 8.950 9.107 389,783 -0.12(-1.26%)
Oct 01, 2009 9.393 9.393 9.215 9.224 357,641 -0.16(-1.74%)
Sep 30, 2009 9.364 9.428 9.192 9.387 728,317 +0.11(+1.19%)
Sep 29, 2009 9.390 9.390 9.192 9.276 270,966 -0.05(-0.50%)
Sep 28, 2009 9.303 9.521 9.186 9.323 606,479 -0.02(-0.18%)
Sep 25, 2009 9.256 9.373 9.209 9.340 359,994 +0.05(+0.56%)
Sep 24, 2009 9.189 9.317 9.090 9.288 677,847 -0.05(-0.50%)
Sep 23, 2009 9.504 9.504 9.317 9.335 737,542 -0.19(-1.96%)
Sep 22, 2009 9.571 9.580 9.480 9.521 610,162 -0.02(-0.21%)
Sep 21, 2009 9.568 9.597 9.478 9.542 261,892 -0.14(-1.45%)
Sep 18, 2009 9.667 9.728 9.559 9.682 508,473 -0.11(-1.13%)
Sep 17, 2009 9.880 9.909 9.772 9.792 721,421 +0.16(+1.63%)
Sep 16, 2009 9.664 9.813 9.504 9.635 650,276 +0.01(+0.15%)
Sep 15, 2009 9.635 9.766 9.594 9.620 822,321 +0.01(+0.06%)
Sep 14, 2009 9.731 9.731 9.568 9.615 524,124 -0.10(-1.08%)
Sep 11, 2009 9.769 9.784 9.597 9.720 559,688 +0.06(+0.66%)
Sep 10, 2009 9.416 9.673 9.300 9.655 890,242 +0.33(+3.57%)
Sep 09, 2009 9.507 9.638 9.276 9.323 634,114 -0.20(-2.08%)
Sep 08, 2009 9.480 9.594 9.422 9.521 659,600 +0.17(+1.81%)
Sep 04, 2009 9.475 9.475 9.104 9.352 888,154 +0.33(+3.62%)
Sep 03, 2009 9.168 9.186 8.926 9.026 1,054,613 +0.17(+1.98%)
Sep 02, 2009 8.627 8.967 8.603 8.851 856,338 +0.27(+3.13%)
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.