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 (%)
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%)
Jan 04, 2012 6.197 6.364 6.197 6.330 461,409 +0.22(+3.67%)
Dec 30, 2011 5.992 6.109 5.900 6.106 967,265 +0.21(+3.48%)
Dec 29, 2011 5.941 5.995 5.881 5.900 1,410,360 -0.05(-0.85%)
Dec 28, 2011 6.049 6.074 5.932 5.951 590,329 -0.10(-1.62%)
Dec 27, 2011 6.106 6.115 6.042 6.049 600,566 -0.09(-1.44%)
Dec 23, 2011 6.159 6.159 6.118 6.137 355,902 -0.03(-0.56%)
Dec 21, 2011 6.153 6.184 6.126 6.172 483,952 -0.04(-0.66%)
Dec 20, 2011 6.169 6.260 6.137 6.213 1,363,759 +0.09(+1.49%)
Dec 19, 2011 6.131 6.181 6.099 6.121 360,009 -0.03(-0.46%)
Dec 16, 2011 6.156 6.222 6.147 6.150 434,376 +0.05(+0.78%)
Dec 15, 2011 6.232 6.232 6.090 6.102 844,707 -0.10(-1.63%)
Dec 14, 2011 6.276 6.279 6.156 6.203 350,828 -0.10(-1.55%)
Dec 13, 2011 6.427 6.459 6.295 6.301 455,895 -0.12(-1.82%)
Dec 12, 2011 6.557 6.557 6.314 6.418 874,767 -0.17(-2.63%)
Dec 09, 2011 6.572 6.655 6.566 6.591 170,658 +0.08(+1.16%)
Dec 08, 2011 6.749 6.749 6.513 6.516 789,631 -0.27(-4.04%)
Dec 07, 2011 6.793 6.800 6.743 6.790 137,748 -0.01(-0.14%)
Dec 06, 2011 6.797 6.828 6.737 6.800 134,443 -0.06(-0.87%)
Dec 05, 2011 6.866 6.894 6.815 6.860 2,321,479 -0.01(-0.09%)
Dec 02, 2011 6.935 6.942 6.853 6.866 295,521 -0.06(-0.91%)
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.