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 )

11.41 -0.10 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 5.318 5.318 5.169 5.198 726,593 -0.36(-6.49%)
Oct 30, 2008 5.742 5.746 5.530 5.559 664,047 +0.29(+5.47%)
Oct 29, 2008 5.287 5.376 5.030 5.270 662,883 -0.12(-2.19%)
Oct 28, 2008 4.811 5.446 4.691 5.388 999,962 +0.89(+19.78%)
Oct 27, 2008 4.566 4.568 4.333 4.498 986,395 -0.21(-4.54%)
Oct 24, 2008 4.700 4.830 4.691 4.712 578,693 -0.36(-7.11%)
Oct 23, 2008 5.085 5.275 4.912 5.073 421,626 +0.02(+0.33%)
Oct 22, 2008 5.169 5.290 5.049 5.056 606,468 -0.44(-7.96%)
Oct 21, 2008 5.612 5.614 5.290 5.494 462,927 -0.26(-4.51%)
Oct 20, 2008 5.407 5.758 5.338 5.754 543,544 +0.58(+11.25%)
Oct 17, 2008 5.051 5.479 4.938 5.172 758,851 -0.06(-1.18%)
Oct 16, 2008 5.157 5.244 4.809 5.233 1,364,571 -0.08(-1.56%)
Oct 15, 2008 5.710 5.710 5.314 5.316 752,791 -0.74(-12.26%)
Oct 14, 2008 6.129 6.347 5.830 6.059 1,682,077 -0.28(-4.36%)
Oct 13, 2008 5.708 6.335 5.470 6.335 3,133,030 +1.10(+20.93%)
Oct 10, 2008 5.984 6.011 4.159 5.239 5,617,672 -0.86(-14.14%)
Oct 09, 2008 6.374 6.405 5.939 6.102 873,927 -0.15(-2.42%)
Oct 08, 2008 5.951 6.307 5.775 6.254 1,396,376 +0.14(+2.22%)
Oct 07, 2008 6.371 6.732 6.013 6.118 803,171 -0.27(-4.23%)
Oct 06, 2008 6.494 6.494 5.828 6.388 1,453,365 -0.44(-6.44%)
Oct 03, 2008 6.797 7.175 6.780 6.828 734,961 +0.05(+0.71%)
Oct 02, 2008 6.936 7.059 6.744 6.780 537,929 -0.22(-3.16%)
Oct 01, 2008 6.965 7.093 6.756 7.001 532,102 +0.04(+0.62%)
Sep 30, 2008 6.547 6.965 6.547 6.958 719,468 +0.55(+8.51%)
Sep 29, 2008 6.867 7.201 6.011 6.413 1,344,732 -1.04(-13.96%)
Sep 26, 2008 7.137 7.453 7.079 7.453 0 -0.06(-0.77%)
Sep 25, 2008 7.225 7.566 7.213 7.511 640,756 +0.41(+5.72%)
Sep 24, 2008 6.900 7.134 6.807 7.105 686,810 +0.37(+5.46%)
Sep 23, 2008 6.879 6.973 6.655 6.737 935,233 -0.27(-3.89%)
Sep 22, 2008 7.487 7.634 6.927 7.009 1,221,196 -0.52(-6.95%)
Sep 19, 2008 7.213 8.139 7.213 7.533 0 +1.05(+16.25%)
Sep 18, 2008 5.696 6.672 5.530 6.480 3,344,004 +1.12(+20.85%)
Sep 17, 2008 6.037 6.037 5.241 5.362 2,192,032 -0.90(-14.36%)
Sep 16, 2008 6.299 6.371 5.975 6.261 1,533,158 -0.03(-0.42%)
Sep 15, 2008 6.516 6.655 6.254 6.287 1,003,177 -0.51(-7.56%)
Sep 12, 2008 6.624 6.876 6.540 6.802 865,787 +0.09(+1.40%)
Sep 11, 2008 6.698 6.778 6.506 6.708 1,173,624 -0.17(-2.45%)
Sep 10, 2008 6.852 6.939 6.643 6.876 895,006 +0.13(+1.85%)
Sep 09, 2008 7.025 7.095 6.732 6.751 1,113,461 -0.36(-5.10%)
Sep 08, 2008 7.595 7.610 6.987 7.114 1,143,482 -0.29(-3.93%)
Sep 05, 2008 7.218 7.425 7.047 7.405 0 +0.17(+2.29%)
Sep 04, 2008 7.636 7.694 7.239 7.239 1,028,831 -0.47(-6.11%)
Sep 03, 2008 7.845 7.886 7.646 7.711 728,876 -0.17(-2.20%)
Sep 02, 2008 8.175 8.177 7.809 7.884 955,492 -0.30(-3.70%)
Aug 29, 2008 8.285 8.331 8.136 8.187 412,601 -0.03(-0.38%)
Aug 28, 2008 8.312 8.348 8.076 8.218 790,087 -0.10(-1.21%)
Aug 27, 2008 8.175 8.487 8.129 8.319 914,965 +0.19(+2.40%)
Aug 26, 2008 8.103 8.163 7.949 8.124 900,321 +0.02(+0.27%)
Aug 25, 2008 8.271 8.314 8.081 8.103 415,878 -0.17(-2.03%)
Aug 22, 2008 8.307 8.343 8.196 8.271 428,722 +0.01(+0.15%)
Aug 21, 2008 8.235 8.278 8.067 8.259 682,539 -0.16(-1.86%)
Aug 20, 2008 8.321 8.475 8.305 8.415 916,409 +0.50(+6.25%)
Aug 19, 2008 7.973 8.052 7.766 7.920 520,003 -0.18(-2.20%)
Aug 18, 2008 8.079 8.175 7.934 8.098 925,954 -0.22(-2.66%)
Aug 15, 2008 8.415 8.430 8.272 8.319 0 +0.01(+0.14%)
Aug 14, 2008 8.175 8.319 8.175 8.307 524,324 +0.11(+1.32%)
Aug 13, 2008 8.192 8.252 7.975 8.199 596,552 -0.10(-1.16%)
Aug 12, 2008 8.271 8.394 8.153 8.295 591,532 -0.13(-1.57%)
Aug 11, 2008 8.461 8.497 8.295 8.427 1,298,128 -0.34(-3.90%)
Aug 08, 2008 8.175 8.773 8.127 8.769 1,502,077 +0.40(+4.84%)
Aug 07, 2008 8.595 8.747 8.326 8.365 713,708 -0.42(-4.82%)
Aug 06, 2008 8.776 8.797 8.663 8.788 317,314 -0.02(-0.19%)
Aug 05, 2008 8.769 8.908 8.656 8.805 488,951 +0.14(+1.67%)
Aug 04, 2008 8.814 8.891 8.627 8.660 579,155 -0.29(-3.20%)
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.