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 28, 2014 7.900 7.910 7.798 7.808 306,400 -0.07(-0.89%)
Feb 27, 2014 7.812 7.893 7.773 7.879 489,391 +0.11(+1.45%)
Feb 26, 2014 7.805 7.836 7.766 7.766 235,356 +0.04(+0.45%)
Feb 25, 2014 7.833 7.833 7.724 7.731 371,976 -0.19(-2.39%)
Feb 24, 2014 7.984 8.026 7.921 7.921 343,456 -0.17(-2.08%)
Feb 21, 2014 8.184 8.194 8.089 8.089 355,059 -0.13(-1.62%)
Feb 20, 2014 8.321 8.321 8.212 8.222 300,904 -0.09(-1.10%)
Feb 19, 2014 8.387 8.412 8.289 8.314 324,640 -0.02(-0.29%)
Feb 18, 2014 8.366 8.377 8.300 8.338 563,664 +0.01(+0.08%)
Feb 14, 2014 8.251 8.331 8.331 8.331 316,012 +0.12(+1.41%)
Feb 13, 2014 8.243 8.251 8.177 8.215 248,148 -0.06(-0.72%)
Feb 12, 2014 8.335 8.405 8.243 8.275 218,515 -0.09(-1.13%)
Feb 11, 2014 8.103 8.380 8.103 8.370 770,859 +0.31(+3.83%)
Feb 10, 2014 7.931 8.107 7.921 8.061 1,420,602 +0.24(+3.10%)
Feb 07, 2014 7.819 7.868 7.801 7.819 395,496 +0.05(+0.59%)
Feb 06, 2014 7.689 7.784 7.685 7.773 264,789 +0.15(+1.93%)
Feb 05, 2014 7.619 7.650 7.567 7.626 435,712 -0.05(-0.59%)
Feb 04, 2014 7.556 7.696 7.556 7.671 160,690 +0.13(+1.77%)
Feb 03, 2014 7.738 7.794 7.535 7.538 732,370 -0.24(-3.11%)
Jan 31, 2014 7.714 7.791 7.714 7.780 492,013 -0.07(-0.89%)
Jan 30, 2014 7.843 7.850 7.756 7.850 397,990 +0.06(+0.77%)
Jan 29, 2014 7.826 7.833 7.756 7.791 318,696 -0.03(-0.36%)
Jan 28, 2014 7.784 7.840 7.784 7.819 278,441 +0.06(+0.72%)
Jan 27, 2014 7.766 7.850 7.689 7.763 819,529 -0.04(-0.49%)
Jan 24, 2014 7.949 7.959 7.756 7.801 787,634 -0.16(-2.07%)
Jan 23, 2014 7.931 7.998 7.890 7.966 816,360 -0.04(-0.44%)
Jan 22, 2014 7.966 8.001 7.917 8.001 917,595 +0.19(+2.47%)
Jan 21, 2014 7.836 7.857 7.780 7.808 444,178 +0.03(+0.41%)
Jan 17, 2014 7.777 7.777 7.777 7.777 416,030 -0.04(-0.45%)
Jan 16, 2014 7.886 7.886 7.801 7.812 482,319 -0.08(-1.02%)
Jan 15, 2014 7.924 7.949 7.893 7.893 315,043 -0.03(-0.40%)
Jan 14, 2014 7.896 7.949 7.861 7.924 224,895 +0.09(+1.16%)
Jan 13, 2014 7.868 7.871 7.787 7.833 681,036 -0.07(-0.89%)
Jan 10, 2014 7.910 7.949 7.861 7.903 412,765 -0.03(-0.40%)
Jan 09, 2014 7.910 7.963 7.875 7.935 454,809 -0.00(-0.04%)
Jan 08, 2014 8.001 8.026 7.917 7.938 347,915 -0.05(-0.66%)
Jan 07, 2014 7.938 8.008 7.917 7.991 450,709 +0.08(+1.07%)
Jan 06, 2014 7.987 8.001 7.903 7.907 515,328 -0.12(-1.49%)
Jan 03, 2014 8.142 8.163 8.026 8.026 722,308 -0.16(-2.01%)
Jan 02, 2014 8.317 8.331 8.163 8.191 251,513 -0.16(-1.97%)
Dec 31, 2013 8.352 8.356 8.356 8.356 295,780 +0.08(+0.93%)
Dec 30, 2013 8.345 8.345 8.258 8.279 370,518 -0.04(-0.51%)
Dec 27, 2013 8.177 8.338 8.177 8.321 741,571 +0.20(+2.42%)
Dec 26, 2013 8.215 8.215 8.124 8.124 312,082 -0.14(-1.66%)
Dec 24, 2013 8.208 8.317 8.198 8.261 319,944 +0.11(+1.30%)
Dec 23, 2013 8.312 8.312 8.155 8.155 593,609 -0.14(-1.68%)
Dec 20, 2013 8.410 8.431 8.277 8.295 846,003 -0.17(-2.02%)
Dec 19, 2013 8.427 8.469 8.382 8.466 361,310 -0.08(-0.90%)
Dec 18, 2013 8.539 8.560 8.417 8.543 612,994 +0.03(+0.41%)
Dec 17, 2013 8.560 8.564 8.490 8.508 351,306 -0.10(-1.22%)
Dec 16, 2013 8.623 8.637 8.557 8.612 601,329 -0.06(-0.64%)
Dec 13, 2013 8.644 8.745 8.637 8.668 490,516 +0.06(+0.69%)
Dec 12, 2013 8.647 8.661 8.578 8.609 316,396 -0.06(-0.64%)
Dec 11, 2013 8.693 8.738 8.644 8.665 696,284 -0.20(-2.28%)
Dec 10, 2013 8.805 8.867 8.794 8.867 313,353 +0.03(+0.32%)
Dec 09, 2013 8.728 8.839 8.693 8.839 686,658 +0.16(+1.81%)
Dec 06, 2013 8.675 8.696 8.609 8.682 304,087 +0.02(+0.24%)
Dec 05, 2013 8.609 8.707 8.605 8.661 697,386 +0.05(+0.57%)
Dec 04, 2013 8.452 8.640 8.448 8.612 994,067 +0.26(+3.14%)
Dec 03, 2013 8.375 8.434 8.312 8.351 257,301 -0.03(-0.37%)
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.