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 )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2011 6.894 6.970 6.834 6.920 969,557 +0.21(+3.20%)
Nov 29, 2011 6.765 6.781 6.693 6.705 256,583 -0.02(-0.33%)
Nov 28, 2011 6.838 6.838 6.683 6.727 451,718 +0.09(+1.28%)
Nov 25, 2011 6.689 6.753 6.642 6.642 64,307 -0.05(-0.71%)
Nov 23, 2011 6.774 6.812 6.664 6.689 515,880 -0.18(-2.66%)
Nov 22, 2011 6.869 6.932 6.768 6.872 228,450 -0.01(-0.10%)
Nov 21, 2011 6.831 6.882 6.752 6.879 176,531 -0.06(-0.86%)
Nov 18, 2011 7.014 7.099 6.888 6.939 375,190 -0.11(-1.57%)
Nov 17, 2011 7.068 7.140 7.040 7.049 208,753 -0.07(-1.02%)
Nov 16, 2011 7.103 7.213 7.093 7.122 195,984 -0.13(-1.78%)
Nov 15, 2011 7.188 7.300 7.188 7.251 159,331 +0.02(+0.31%)
Nov 14, 2011 7.295 7.295 7.178 7.229 233,942 -0.04(-0.52%)
Nov 11, 2011 7.238 7.308 7.232 7.267 115,354 +0.06(+0.83%)
Nov 10, 2011 7.418 7.418 7.181 7.207 217,890 -0.08(-1.13%)
Nov 09, 2011 7.257 7.409 7.223 7.289 355,784 -0.19(-2.53%)
Nov 08, 2011 7.368 7.478 7.336 7.478 195,683 +0.09(+1.24%)
Nov 07, 2011 7.437 7.506 7.323 7.387 705,132 -0.16(-2.13%)
Nov 04, 2011 7.443 7.557 7.327 7.547 323,011 +0.10(+1.36%)
Nov 03, 2011 7.295 7.447 7.273 7.447 585,679 +0.15(+2.08%)
Nov 02, 2011 7.238 7.349 7.204 7.295 210,226 +0.21(+2.98%)
Nov 01, 2011 7.096 7.145 7.017 7.084 207,393 -0.15(-2.14%)
Oct 31, 2011 7.396 7.396 7.238 7.238 422,456 -0.21(-2.76%)
Oct 28, 2011 7.469 7.525 7.415 7.443 303,571 -0.04(-0.59%)
Oct 27, 2011 7.516 7.617 7.320 7.488 1,179,482 +0.27(+3.72%)
Oct 26, 2011 7.128 7.235 7.128 7.219 479,969 +0.21(+3.06%)
Oct 25, 2011 6.976 7.058 6.945 7.005 226,101 -0.00(-0.05%)
Oct 24, 2011 6.992 7.036 6.894 7.008 541,807 +0.17(+2.49%)
Oct 21, 2011 6.872 6.891 6.793 6.838 274,410 +0.04(+0.56%)
Oct 20, 2011 6.964 6.964 6.696 6.800 372,062 -0.19(-2.71%)
Oct 19, 2011 7.030 7.140 6.980 6.989 306,613 -0.12(-1.64%)
Oct 18, 2011 7.030 7.131 6.907 7.106 322,510 +0.00(+0.00%)
Oct 17, 2011 7.175 7.175 7.021 7.106 165,641 -0.09(-1.31%)
Oct 14, 2011 7.396 7.396 7.159 7.200 347,779 -0.01(-0.09%)
Oct 13, 2011 7.163 7.210 7.021 7.207 240,702 +0.04(+0.62%)
Oct 12, 2011 7.131 7.314 7.109 7.163 659,843 +0.17(+2.39%)
Oct 11, 2011 7.005 7.005 6.910 6.995 357,664 -0.05(-0.72%)
Oct 10, 2011 7.021 7.062 6.951 7.046 1,283,669 +0.13(+1.82%)
Oct 07, 2011 6.834 6.920 6.733 6.920 612,336 +0.03(+0.50%)
Oct 06, 2011 6.737 6.885 6.737 6.885 551,670 +0.16(+2.39%)
Oct 05, 2011 6.440 6.746 6.421 6.724 596,861 +0.26(+4.01%)
Oct 04, 2011 6.500 6.506 6.405 6.465 1,467,096 -0.16(-2.38%)
Oct 03, 2011 6.557 6.642 6.513 6.623 937,873 -0.06(-0.94%)
Sep 30, 2011 6.721 6.721 6.598 6.686 923,507 -0.24(-3.46%)
Sep 29, 2011 7.065 7.065 6.850 6.926 932,207 +0.02(+0.27%)
Sep 28, 2011 7.055 7.055 6.904 6.907 685,327 -0.14(-2.03%)
Sep 27, 2011 7.096 7.155 7.037 7.050 837,241 +0.10(+1.38%)
Sep 26, 2011 6.913 6.969 6.845 6.954 845,965 -0.02(-0.31%)
Sep 23, 2011 6.817 6.975 6.814 6.975 532,630 +0.14(+2.09%)
Sep 22, 2011 6.975 6.975 6.823 6.833 770,314 -0.30(-4.22%)
Sep 21, 2011 7.109 7.217 7.087 7.134 746,737 -0.04(-0.52%)
Sep 20, 2011 7.186 7.255 7.165 7.171 167,326 -0.03(-0.39%)
Sep 19, 2011 7.075 7.208 7.059 7.199 226,911 -0.07(-0.94%)
Sep 16, 2011 7.425 7.425 7.255 7.267 360,562 -0.11(-1.56%)
Sep 15, 2011 7.335 7.394 7.255 7.382 347,232 +0.05(+0.68%)
Sep 14, 2011 7.298 7.394 7.181 7.332 147,966 +0.07(+0.90%)
Sep 13, 2011 7.183 7.332 7.168 7.267 192,759 +0.04(+0.60%)
Sep 12, 2011 7.140 7.239 7.071 7.224 513,727 -0.02(-0.34%)
Sep 09, 2011 7.242 7.311 7.190 7.249 422,711 -0.09(-1.23%)
Sep 08, 2011 7.348 7.422 7.326 7.339 202,210 -0.06(-0.84%)
Sep 07, 2011 7.351 7.401 7.298 7.401 219,264 +0.15(+2.05%)
Sep 06, 2011 7.217 7.326 7.127 7.252 387,483 -0.14(-1.93%)
Sep 02, 2011 7.404 7.425 7.339 7.394 294,837 -0.17(-2.26%)
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.