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 )

12.17 -0.11 (-0.87%)
Streaming Delayed Price Updated: 2:15 PM 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 (%)
Jun 30, 2011 8.447 8.506 8.372 8.475 388,543 +0.10(+1.19%)
Jun 29, 2011 8.310 8.378 8.143 8.375 416,520 +0.10(+1.16%)
Jun 28, 2011 8.257 8.304 8.236 8.279 237,835 +0.02(+0.23%)
Jun 27, 2011 8.164 8.298 8.164 8.261 411,311 +0.07(+0.87%)
Jun 24, 2011 8.170 8.261 8.149 8.189 409,166 +0.18(+2.25%)
Jun 23, 2011 7.854 8.009 7.817 8.009 352,193 +0.13(+1.61%)
Jun 22, 2011 7.866 7.904 7.829 7.882 296,019 +0.02(+0.20%)
Jun 21, 2011 7.817 7.885 7.764 7.866 375,464 +0.12(+1.60%)
Jun 20, 2011 7.745 7.773 7.720 7.742 412,277 -0.12(-1.54%)
Jun 17, 2011 7.916 7.938 7.786 7.863 640,890 -0.02(-0.31%)
Jun 16, 2011 7.922 7.972 7.705 7.888 1,426,481 -0.10(-1.21%)
Jun 15, 2011 8.080 8.118 7.935 7.984 556,269 -0.24(-2.91%)
Jun 14, 2011 8.118 8.223 8.056 8.223 268,828 +0.25(+3.07%)
Jun 13, 2011 8.034 8.068 7.959 7.978 221,764 -0.02(-0.31%)
Jun 10, 2011 8.065 8.068 7.953 8.003 426,091 -0.10(-1.26%)
Jun 09, 2011 8.074 8.152 8.071 8.105 492,676 +0.03(+0.38%)
Jun 08, 2011 8.226 8.254 8.074 8.074 810,343 -0.19(-2.29%)
Jun 07, 2011 8.313 8.344 8.261 8.264 117,785 +0.00(+0.04%)
Jun 06, 2011 8.270 8.335 8.239 8.261 129,243 -0.07(-0.82%)
Jun 03, 2011 8.323 8.394 8.229 8.329 287,592 +0.08(+1.02%)
May 24, 2011 8.382 8.425 8.245 8.245 375,042 -0.09(-1.04%)
May 23, 2011 8.493 8.493 8.319 8.332 592,902 -0.23(-2.65%)
May 20, 2011 8.565 8.614 8.552 8.559 163,451 -0.01(-0.14%)
May 19, 2011 8.695 8.704 8.552 8.571 257,282 -0.12(-1.43%)
May 18, 2011 8.630 8.708 8.624 8.695 169,436 +0.14(+1.60%)
May 17, 2011 8.599 8.608 8.481 8.559 228,664 -0.00(-0.04%)
May 16, 2011 8.462 8.614 8.462 8.562 426,287 +0.03(+0.36%)
May 13, 2011 8.676 8.692 8.509 8.531 611,634 -0.09(-1.08%)
May 12, 2011 8.618 8.701 8.599 8.624 547,603 -0.17(-1.94%)
May 11, 2011 8.922 8.922 8.745 8.794 241,565 -0.13(-1.46%)
May 10, 2011 8.838 8.943 8.829 8.925 792,567 +0.14(+1.63%)
May 09, 2011 8.732 8.782 8.559 8.782 527,454 +0.12(+1.36%)
May 06, 2011 8.767 8.794 8.655 8.664 332,324 +0.01(+0.07%)
May 05, 2011 8.571 8.735 8.571 8.658 276,552 -0.02(-0.25%)
May 04, 2011 8.676 8.689 8.593 8.680 524,593 -0.09(-1.03%)
May 03, 2011 8.801 8.872 8.708 8.770 468,345 -0.09(-0.98%)
May 02, 2011 8.860 8.860 8.840 8.857 148,249 +0.04(+0.49%)
Apr 29, 2011 8.810 8.857 8.791 8.813 310,164 +0.01(+0.07%)
Apr 28, 2011 8.906 8.940 8.754 8.807 508,934 -0.17(-1.94%)
Apr 27, 2011 9.046 9.046 8.940 8.981 232,365 -0.11(-1.20%)
Apr 26, 2011 9.086 9.089 9.018 9.089 222,147 -0.01(-0.14%)
Apr 25, 2011 9.127 9.155 9.065 9.102 272,307 -0.20(-2.10%)
Apr 21, 2011 9.096 9.297 9.058 9.297 497,421 +0.22(+2.43%)
Apr 20, 2011 9.158 9.161 8.987 9.077 538,168 -0.02(-0.27%)
Apr 19, 2011 8.931 9.114 8.900 9.102 545,738 +0.12(+1.31%)
Apr 18, 2011 8.999 9.068 8.832 8.984 478,918 -0.10(-1.09%)
Apr 15, 2011 9.002 9.105 8.993 9.083 238,911 +0.03(+0.31%)
Apr 14, 2011 8.984 9.055 8.913 9.055 161,679 +0.04(+0.41%)
Apr 13, 2011 9.065 9.099 8.912 9.018 325,301 +0.03(+0.35%)
Apr 12, 2011 8.975 9.033 8.903 8.987 327,917 -0.10(-1.06%)
Apr 11, 2011 9.120 9.124 9.018 9.083 215,237 -0.02(-0.17%)
Apr 08, 2011 9.127 9.179 9.065 9.099 216,841 -0.00(-0.03%)
Apr 07, 2011 9.111 9.182 9.058 9.102 352,318 -0.05(-0.54%)
Apr 06, 2011 9.099 9.173 9.071 9.151 408,724 +0.10(+1.13%)
Apr 05, 2011 9.021 9.065 8.975 9.049 559,351 -0.06(-0.68%)
Apr 04, 2011 9.083 9.127 9.049 9.111 304,543 +0.07(+0.76%)
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.