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 (%)
Sep 30, 2014 8.730 8.828 8.730 8.788 205,255 +0.05(+0.54%)
Sep 29, 2014 8.748 8.752 8.705 8.741 231,024 -0.09(-1.02%)
Sep 26, 2014 8.792 8.832 8.781 8.832 231,482 +0.09(+1.07%)
Sep 25, 2014 8.686 8.738 8.626 8.738 915,763 +0.00(+0.04%)
Sep 24, 2014 8.651 8.735 8.637 8.735 631,674 +0.23(+2.72%)
Sep 23, 2014 8.461 8.528 8.433 8.503 333,907 +0.10(+1.17%)
Sep 22, 2014 8.714 8.752 8.387 8.405 1,266,990 -0.40(-4.58%)
Sep 19, 2014 8.844 8.868 8.777 8.808 280,755 -0.01(-0.16%)
Sep 18, 2014 8.854 8.869 8.812 8.823 449,310 -0.01(-0.08%)
Sep 17, 2014 8.935 8.935 8.826 8.830 542,757 -0.15(-1.64%)
Sep 16, 2014 8.837 8.980 8.787 8.977 1,731,744 -0.01(-0.08%)
Sep 15, 2014 8.963 8.984 8.949 8.984 500,909 -0.00(-0.04%)
Sep 12, 2014 9.040 9.065 8.977 8.987 341,165 -0.02(-0.19%)
Sep 11, 2014 8.956 9.037 8.956 9.005 219,957 -0.04(-0.43%)
Sep 10, 2014 9.012 9.061 8.970 9.044 622,133 -0.06(-0.62%)
Sep 09, 2014 9.065 9.121 9.047 9.100 739,745 +0.01(+0.12%)
Sep 08, 2014 9.103 9.114 9.082 9.089 190,866 -0.01(-0.12%)
Sep 05, 2014 9.047 9.103 9.044 9.100 439,257 +0.11(+1.21%)
Sep 04, 2014 8.991 9.051 8.970 8.991 514,256 +0.01(+0.12%)
Sep 03, 2014 8.910 8.998 8.900 8.980 1,110,571 +0.23(+2.61%)
Sep 02, 2014 8.619 8.756 8.468 8.752 1,207,899 +0.28(+3.36%)
Aug 29, 2014 8.475 8.468 8.468 8.468 524,882 +0.05(+0.63%)
Aug 28, 2014 8.454 8.493 8.370 8.415 761,316 -0.09(-1.11%)
Aug 27, 2014 8.612 8.612 8.500 8.510 750,032 -0.09(-1.10%)
Aug 26, 2014 8.644 8.661 8.605 8.605 527,640 -0.10(-1.13%)
Aug 25, 2014 8.724 8.742 8.686 8.703 573,096 -0.04(-0.40%)
Aug 22, 2014 8.696 8.770 8.696 8.738 429,662 +0.05(+0.57%)
Aug 21, 2014 8.714 8.728 8.680 8.689 194,964 -0.07(-0.84%)
Aug 20, 2014 8.872 8.872 8.773 8.763 383,731 -0.15(-1.65%)
Aug 19, 2014 8.879 8.910 8.823 8.910 545,151 +0.06(+0.67%)
Aug 18, 2014 8.745 8.858 8.745 8.851 724,403 +0.12(+1.33%)
Aug 15, 2014 8.763 8.791 8.714 8.735 330,590 +0.05(+0.53%)
Aug 14, 2014 8.693 8.710 8.637 8.689 482,481 -0.03(-0.32%)
Aug 13, 2014 8.777 8.787 8.717 8.717 278,504 -0.03(-0.32%)
Aug 12, 2014 8.773 8.794 8.738 8.745 312,382 -0.05(-0.52%)
Aug 11, 2014 8.773 8.812 8.710 8.791 428,716 +0.10(+1.13%)
Aug 08, 2014 8.496 8.692 8.496 8.693 581,770 +0.22(+2.61%)
Aug 07, 2014 8.594 8.615 8.429 8.472 999,128 -0.20(-2.27%)
Aug 06, 2014 8.651 8.703 8.651 8.668 388,410 -0.05(-0.52%)
Aug 05, 2014 8.773 8.808 8.688 8.714 968,983 -0.17(-1.90%)
Aug 04, 2014 8.696 8.893 8.696 8.882 1,130,084 +0.26(+2.97%)
Aug 01, 2014 8.510 8.626 8.472 8.626 370,871 +0.06(+0.74%)
Jul 31, 2014 8.598 8.644 8.559 8.563 319,012 -0.00(-0.04%)
Jul 30, 2014 8.598 8.619 8.468 8.566 644,876 -0.05(-0.57%)
Jul 29, 2014 8.591 8.651 8.580 8.615 567,334 +0.00(+0.00%)
Jul 28, 2014 8.580 8.630 8.556 8.615 609,635 +0.21(+2.46%)
Jul 25, 2014 8.436 8.447 8.373 8.408 849,679 +0.04(+0.42%)
Jul 24, 2014 8.300 8.408 8.265 8.373 943,637 +0.18(+2.14%)
Jul 23, 2014 8.300 8.373 8.156 8.198 1,044,464 +0.01(+0.09%)
Jul 22, 2014 7.938 8.208 7.938 8.191 1,263,128 +0.29(+3.73%)
Jul 21, 2014 7.829 7.903 7.819 7.896 562,718 +0.05(+0.58%)
Jul 18, 2014 7.850 7.850 7.798 7.850 247,110 +0.06(+0.81%)
Jul 17, 2014 7.822 7.836 7.756 7.787 562,507 -0.04(-0.45%)
Jul 16, 2014 7.829 7.850 7.815 7.822 92,022 -0.00(-0.04%)
Jul 15, 2014 7.808 7.837 7.801 7.826 109,017 +0.02(+0.27%)
Jul 14, 2014 7.791 7.850 7.791 7.805 379,796 +0.08(+1.09%)
Jul 11, 2014 7.714 7.777 7.707 7.721 146,132 +0.01(+0.14%)
Jul 10, 2014 7.756 7.780 7.685 7.710 145,889 -0.08(-1.04%)
Jul 09, 2014 7.773 7.805 7.759 7.791 111,285 -0.06(-0.76%)
Jul 08, 2014 7.843 7.875 7.815 7.850 130,362 -0.01(-0.09%)
Jul 07, 2014 7.917 7.917 7.843 7.857 404,495 -0.07(-0.93%)
Jul 03, 2014 7.896 7.931 7.931 7.931 213,714 +0.08(+1.03%)
Jul 02, 2014 7.829 7.857 7.794 7.850 506,135 +0.07(+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.