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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2006 7.333 7.453 7.213 7.453 893,804 +0.33(+4.69%)
Dec 28, 2006 7.261 7.321 7.035 7.119 887,149 -0.06(-0.90%)
Dec 27, 2006 6.997 7.242 6.975 7.184 1,332,595 +0.31(+4.48%)
Dec 26, 2006 7.088 7.129 6.823 6.876 1,557,606 +0.14(+2.14%)
Dec 22, 2006 6.780 6.780 6.492 6.732 893,388 +0.07(+1.05%)
Dec 21, 2006 6.924 6.944 6.542 6.662 2,460,976 -0.31(-4.48%)
Dec 20, 2006 6.792 7.297 6.780 6.975 1,909,055 +0.24(+3.61%)
Dec 19, 2006 6.956 6.956 6.569 6.732 1,761,821 -0.22(-3.21%)
Dec 18, 2006 6.528 7.391 6.492 6.956 3,831,836 +0.54(+8.47%)
Dec 15, 2006 6.035 6.465 6.035 6.412 969,500 +0.41(+6.89%)
Dec 14, 2006 5.951 5.999 5.891 5.999 522,806 +0.13(+2.17%)
Dec 13, 2006 5.939 5.963 5.833 5.871 305,698 -0.07(-1.13%)
Dec 12, 2006 5.965 5.987 5.843 5.939 303,202 +0.03(+0.57%)
Dec 11, 2006 5.927 6.008 5.891 5.905 648,829 +0.12(+2.12%)
Dec 08, 2006 5.830 5.893 5.734 5.782 762,374 -0.12(-2.04%)
Dec 07, 2006 5.994 5.994 5.862 5.903 642,590 -0.05(-0.89%)
Dec 06, 2006 6.119 6.126 5.891 5.956 1,255,235 +0.02(+0.28%)
Dec 05, 2006 5.626 6.030 5.614 5.939 1,189,520 +0.34(+6.01%)
Dec 04, 2006 5.638 5.650 5.501 5.602 856,371 +0.11(+1.97%)
Dec 01, 2006 5.508 5.650 5.482 5.494 623,874 -0.01(-0.26%)
Nov 30, 2006 5.398 5.597 5.398 5.508 1,169,556 +0.15(+2.74%)
Nov 29, 2006 5.169 5.362 5.157 5.362 1,034,799 +0.28(+5.44%)
Nov 28, 2006 4.972 5.136 4.972 5.085 599,335 +0.10(+1.98%)
Nov 27, 2006 4.960 4.989 4.953 4.987 491,197 +0.03(+0.68%)
Nov 24, 2006 4.941 4.960 4.919 4.953 207,542 +0.01(+0.24%)
Nov 22, 2006 4.907 4.967 4.900 4.941 682,102 +0.05(+0.98%)
Nov 21, 2006 4.864 4.893 4.852 4.893 499,099 +0.05(+0.99%)
Nov 20, 2006 4.850 4.893 4.845 4.845 244,142 +0.00(+0.00%)
Nov 17, 2006 4.857 4.881 4.845 4.845 287,814 -0.00(-0.10%)
Nov 16, 2006 4.857 4.893 4.850 4.850 239,567 -0.01(-0.15%)
Nov 15, 2006 4.866 4.900 4.833 4.857 163,455 +0.01(+0.25%)
Nov 14, 2006 4.905 4.917 4.838 4.845 193,816 -0.06(-1.23%)
Nov 13, 2006 4.905 4.926 4.886 4.905 244,558 -0.02(-0.34%)
Nov 10, 2006 4.953 4.953 4.893 4.922 202,135 -0.02(-0.44%)
Nov 09, 2006 4.929 4.955 4.912 4.943 429,641 +0.03(+0.54%)
Nov 08, 2006 4.946 4.970 4.905 4.917 306,530 -0.02(-0.49%)
Nov 07, 2006 4.972 4.972 4.926 4.941 254,540 +0.01(+0.24%)
Nov 06, 2006 4.953 4.965 4.905 4.929 408,429 +0.03(+0.54%)
Nov 03, 2006 4.857 4.924 4.857 4.902 193,401 +0.05(+0.94%)
Nov 02, 2006 4.857 4.869 4.833 4.857 81,519 +0.02(+0.50%)
Nov 01, 2006 4.869 4.965 4.833 4.833 399,279 -0.01(-0.25%)
Oct 31, 2006 4.838 4.881 4.833 4.845 162,623 +0.01(+0.15%)
Oct 30, 2006 4.898 4.898 4.825 4.838 150,977 -0.04(-0.89%)
Oct 27, 2006 4.898 4.907 4.862 4.881 138,916 -0.02(-0.44%)
Oct 26, 2006 4.881 4.922 4.869 4.902 266,186 +0.04(+0.79%)
Oct 25, 2006 4.821 4.866 4.813 4.864 265,354 +0.02(+0.50%)
Oct 24, 2006 4.833 4.854 4.813 4.840 312,769 +0.02(+0.35%)
Oct 23, 2006 4.881 4.914 4.823 4.823 460,003 -0.05(-0.94%)
Oct 20, 2006 4.893 4.893 4.859 4.869 144,738 -0.00(-0.05%)
Oct 19, 2006 4.917 4.917 4.857 4.871 135,172 -0.03(-0.64%)
Oct 18, 2006 4.893 4.917 4.864 4.902 180,507 +0.02(+0.49%)
Oct 17, 2006 4.926 4.929 4.857 4.878 192,985 -0.05(-0.98%)
Oct 16, 2006 4.929 4.929 4.895 4.926 134,340 -0.00(-0.05%)
Oct 13, 2006 4.977 4.977 4.895 4.929 275,336 +0.00(+0.00%)
Oct 12, 2006 4.977 4.977 4.922 4.929 212,117 -0.03(-0.63%)
Oct 11, 2006 4.953 4.965 4.929 4.960 366,006 +0.03(+0.59%)
Oct 10, 2006 4.960 4.960 4.893 4.931 427,145 -0.01(-0.19%)
Oct 09, 2006 4.941 4.953 4.845 4.941 236,656 -0.02(-0.48%)
Oct 06, 2006 5.013 5.044 4.905 4.965 1,036,047 -0.20(-3.86%)
Oct 05, 2006 5.044 5.217 4.979 5.165 427,977 +0.14(+2.78%)
Oct 04, 2006 4.905 5.037 4.823 5.025 354,360 +0.18(+3.72%)
Oct 03, 2006 4.833 4.850 4.811 4.845 242,895 +0.04(+0.75%)
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.