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: 4:00 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 (%)
Mar 30, 2012 6.796 6.856 6.740 6.842 673,146 +0.02(+0.26%)
Mar 29, 2012 6.751 6.838 6.660 6.824 762,280 +0.16(+2.41%)
Mar 28, 2012 6.762 6.762 6.651 6.664 601,805 -0.18(-2.63%)
Mar 27, 2012 6.850 6.872 6.815 6.844 246,590 -0.02(-0.32%)
Mar 26, 2012 6.831 6.867 6.803 6.866 354,659 +0.05(+0.69%)
Mar 23, 2012 6.819 6.841 6.781 6.819 312,010 +0.01(+0.09%)
Mar 22, 2012 6.784 6.825 6.768 6.812 307,703 -0.07(-1.01%)
Mar 21, 2012 6.907 6.907 6.838 6.882 416,444 +0.00(+0.05%)
Mar 20, 2012 6.942 6.945 6.853 6.879 689,638 -0.16(-2.24%)
Mar 19, 2012 7.024 7.049 6.976 7.036 324,605 -0.02(-0.22%)
Mar 16, 2012 7.077 7.096 7.027 7.052 242,813 +0.02(+0.22%)
Mar 15, 2012 7.036 7.058 6.983 7.036 300,141 -0.06(-0.80%)
Mar 14, 2012 7.052 7.099 6.942 7.093 584,206 -0.06(-0.84%)
Mar 13, 2012 7.071 7.159 7.065 7.153 394,411 +0.11(+1.61%)
Mar 12, 2012 6.998 7.050 6.958 7.039 192,488 -0.01(-0.13%)
Mar 09, 2012 7.036 7.068 7.017 7.049 354,089 +0.02(+0.31%)
Mar 08, 2012 6.980 7.068 6.957 7.027 541,563 +0.15(+2.11%)
Mar 07, 2012 6.844 6.882 6.775 6.882 365,834 +0.06(+0.88%)
Mar 06, 2012 6.926 6.932 6.746 6.822 719,784 -0.28(-3.95%)
Mar 05, 2012 7.153 7.175 7.099 7.103 558,414 -0.11(-1.57%)
Mar 02, 2012 7.188 7.216 7.178 7.216 536,740 +0.05(+0.66%)
Mar 01, 2012 7.147 7.194 7.109 7.169 429,571 +0.04(+0.58%)
Feb 29, 2012 7.115 7.169 7.099 7.128 782,694 -0.01(-0.09%)
Feb 28, 2012 7.109 7.159 7.077 7.134 318,621 +0.03(+0.49%)
Feb 27, 2012 7.099 7.115 7.039 7.099 381,246 -0.02(-0.22%)
Feb 24, 2012 7.005 7.147 6.951 7.115 799,364 +0.16(+2.36%)
Feb 23, 2012 6.901 6.951 6.871 6.951 317,997 +0.05(+0.78%)
Feb 22, 2012 6.888 6.910 6.863 6.897 299,384 +0.05(+0.74%)
Feb 21, 2012 6.879 6.879 6.790 6.847 328,212 +0.00(+0.00%)
Feb 17, 2012 6.831 6.856 6.768 6.847 309,025 +0.02(+0.23%)
Feb 16, 2012 6.768 6.834 6.727 6.831 701,228 +0.03(+0.46%)
Feb 15, 2012 6.815 6.856 6.774 6.800 477,408 +0.05(+0.70%)
Feb 14, 2012 6.740 6.793 6.733 6.752 276,052 -0.01(-0.09%)
Feb 13, 2012 6.800 6.834 6.727 6.759 390,063 +0.01(+0.09%)
Feb 10, 2012 6.815 6.815 6.724 6.752 559,866 -0.16(-2.28%)
Feb 09, 2012 6.970 6.970 6.897 6.910 507,462 -0.05(-0.73%)
Feb 08, 2012 6.989 6.989 6.907 6.961 845,138 +0.19(+2.84%)
Feb 07, 2012 6.743 6.809 6.699 6.768 809,056 -0.08(-1.20%)
Feb 06, 2012 6.935 6.935 6.834 6.850 575,544 -0.14(-1.94%)
Feb 03, 2012 6.913 7.068 6.913 6.986 550,203 +0.12(+1.75%)
Feb 02, 2012 6.957 6.964 6.847 6.866 408,442 +0.03(+0.51%)
Feb 01, 2012 6.809 6.869 6.670 6.831 914,868 +0.05(+0.70%)
Jan 31, 2012 6.787 6.815 6.730 6.784 485,135 +0.03(+0.42%)
Jan 30, 2012 6.803 6.844 6.702 6.756 634,429 -0.21(-3.03%)
Jan 27, 2012 6.856 6.986 6.838 6.967 445,383 +0.07(+1.01%)
Jan 26, 2012 6.897 6.935 6.882 6.897 357,626 +0.02(+0.28%)
Jan 25, 2012 6.869 6.897 6.800 6.879 420,928 +0.04(+0.65%)
Jan 24, 2012 6.819 6.850 6.765 6.834 458,113 -0.03(-0.37%)
Jan 23, 2012 6.841 6.923 6.841 6.860 264,468 -0.00(-0.05%)
Jan 20, 2012 6.778 6.932 6.762 6.863 520,279 +0.04(+0.60%)
Jan 19, 2012 6.894 6.894 6.797 6.822 491,910 -0.01(-0.09%)
Jan 18, 2012 6.939 6.939 6.787 6.828 658,078 -0.08(-1.10%)
Jan 17, 2012 6.891 6.910 6.815 6.904 961,535 +0.18(+2.72%)
Jan 13, 2012 6.708 6.721 6.645 6.721 1,071,883 -0.09(-1.25%)
Jan 12, 2012 6.661 6.815 6.642 6.806 662,109 +0.14(+2.03%)
Jan 11, 2012 6.686 6.686 6.610 6.670 409,253 -0.01(-0.09%)
Jan 10, 2012 6.617 6.677 6.588 6.677 1,177,606 +0.25(+3.88%)
Jan 09, 2012 6.345 6.445 6.345 6.427 706,926 +0.20(+3.19%)
Jan 06, 2012 6.276 6.282 6.219 6.229 296,687 -0.04(-0.70%)
Jan 05, 2012 6.298 6.326 6.222 6.273 823,038 -0.06(-0.90%)
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.