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 (%)
Jul 29, 2011 8.012 8.065 7.935 8.012 340,741 -0.01(-0.15%)
Jul 28, 2011 8.074 8.127 8.025 8.025 235,458 -0.02(-0.27%)
Jul 27, 2011 8.208 8.245 8.018 8.046 342,748 -0.11(-1.35%)
Jul 26, 2011 8.167 8.198 8.090 8.157 350,837 +0.04(+0.52%)
Jul 25, 2011 8.282 8.301 8.105 8.115 516,482 -0.26(-3.15%)
Jul 22, 2011 8.363 8.382 8.319 8.378 172,084 -0.01(-0.15%)
Jul 21, 2011 8.382 8.434 8.326 8.391 135,805 -0.04(-0.48%)
Jul 20, 2011 8.487 8.487 8.403 8.431 122,791 -0.07(-0.88%)
Jul 19, 2011 8.527 8.549 8.425 8.506 262,623 -0.01(-0.15%)
Jul 18, 2011 8.596 8.596 8.403 8.518 219,660 -0.06(-0.72%)
Jul 15, 2011 8.655 8.655 8.503 8.580 133,946 +0.03(+0.36%)
Jul 14, 2011 8.611 8.611 8.469 8.549 300,194 -0.00(-0.04%)
Jul 13, 2011 8.453 8.661 8.413 8.552 1,282,457 +0.28(+3.42%)
Jul 12, 2011 8.080 8.310 8.031 8.270 251,184 +0.03(+0.38%)
Jul 11, 2011 8.298 8.319 8.146 8.239 223,635 -0.11(-1.37%)
Jul 08, 2011 8.422 8.431 8.298 8.354 235,106 -0.15(-1.79%)
Jul 07, 2011 8.450 8.555 8.397 8.506 535,130 +0.19(+2.24%)
Jul 06, 2011 8.382 8.385 8.220 8.319 561,226 -0.12(-1.47%)
Jul 05, 2011 8.444 8.500 8.400 8.444 591,246 -0.07(-0.77%)
Jul 01, 2011 8.406 8.531 8.382 8.509 245,740 +0.03(+0.40%)
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%)
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.