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 )

11.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 31, 2009 9.479 9.386 9.386 9.386 583,558 -0.00(-0.03%)
Dec 30, 2009 9.320 9.419 9.155 9.389 2,084,154 +0.33(+3.68%)
Dec 29, 2009 8.363 9.174 8.298 9.056 1,849,384 -0.12(-1.29%)
Dec 28, 2009 9.048 9.310 9.035 9.174 1,547,577 +0.21(+2.37%)
Dec 24, 2009 8.838 9.043 8.838 8.961 577,258 +0.24(+2.74%)
Dec 23, 2009 8.720 8.753 8.628 8.723 943,601 +0.10(+1.12%)
Dec 22, 2009 8.741 8.812 8.579 8.626 1,446,853 -0.17(-1.97%)
Dec 21, 2009 8.854 8.917 8.799 8.799 666,895 +0.09(+0.99%)
Dec 18, 2009 8.838 8.838 8.655 8.712 499,206 -0.15(-1.72%)
Dec 17, 2009 8.838 8.912 8.778 8.864 549,225 -0.10(-1.14%)
Dec 16, 2009 8.972 8.972 8.930 8.967 219,465 +0.00(+0.03%)
Dec 15, 2009 8.940 8.972 8.893 8.964 265,331 +0.00(+0.00%)
Dec 14, 2009 8.959 8.982 8.954 8.964 382,642 +0.04(+0.41%)
Dec 11, 2009 8.930 9.022 8.885 8.927 398,768 +0.04(+0.47%)
Dec 10, 2009 8.904 9.022 8.870 8.885 357,976 -0.04(-0.50%)
Dec 09, 2009 8.807 9.032 8.794 8.930 259,368 -0.12(-1.30%)
Dec 08, 2009 9.053 9.142 9.006 9.048 181,274 -0.17(-1.79%)
Dec 07, 2009 9.135 9.213 9.108 9.213 552,710 +0.10(+1.09%)
Dec 04, 2009 9.224 9.224 9.082 9.114 853,461 +0.13(+1.46%)
Dec 03, 2009 9.064 9.139 8.972 8.982 425,096 -0.11(-1.18%)
Dec 02, 2009 9.061 9.155 8.975 9.090 292,553 +0.00(+0.05%)
Dec 01, 2009 9.022 9.161 8.982 9.085 556,325 +0.18(+2.01%)
Nov 30, 2009 8.930 8.943 8.833 8.906 561,228 +0.08(+0.86%)
Nov 27, 2009 8.720 8.930 8.683 8.830 671,585 -0.25(-2.72%)
Nov 25, 2009 9.140 9.153 8.969 9.077 477,502 +0.15(+1.67%)
Nov 24, 2009 8.817 9.009 8.668 8.927 1,113,127 -0.24(-2.60%)
Nov 23, 2009 9.213 9.357 9.127 9.166 437,302 +0.10(+1.13%)
Nov 20, 2009 9.135 9.218 8.846 9.064 712,571 -0.19(-2.07%)
Nov 19, 2009 9.323 9.331 9.161 9.255 473,178 -0.16(-1.73%)
Nov 18, 2009 9.376 9.559 9.334 9.418 752,958 +0.00(+0.03%)
Nov 17, 2009 9.365 9.430 9.313 9.415 389,315 -0.04(-0.42%)
Nov 16, 2009 9.363 9.473 9.363 9.454 1,012,368 +0.22(+2.36%)
Nov 13, 2009 9.179 9.237 9.037 9.237 458,216 +0.21(+2.32%)
Nov 12, 2009 9.255 9.294 9.027 9.027 603,625 -0.28(-2.99%)
Nov 11, 2009 9.413 9.420 9.305 9.305 921,268 -0.01(-0.06%)
Nov 10, 2009 9.276 9.350 9.237 9.310 761,118 +0.01(+0.06%)
Nov 09, 2009 9.158 9.310 9.137 9.305 862,273 +0.23(+2.54%)
Nov 06, 2009 9.087 9.158 8.982 9.074 622,092 -0.01(-0.09%)
Nov 05, 2009 8.993 9.100 8.919 9.082 489,349 +0.17(+1.88%)
Nov 04, 2009 8.870 9.119 8.864 8.914 923,091 +0.15(+1.71%)
Nov 03, 2009 8.556 8.801 8.463 8.765 651,768 +0.23(+2.64%)
Nov 02, 2009 8.513 8.864 8.421 8.539 1,075,824 +0.26(+3.20%)
Oct 30, 2009 8.558 8.584 8.222 8.274 750,449 -0.34(-3.90%)
Oct 29, 2009 8.379 8.680 8.371 8.610 980,309 +0.25(+2.98%)
Oct 28, 2009 8.555 8.647 8.272 8.361 1,723,853 -0.21(-2.49%)
Oct 27, 2009 8.917 8.957 8.534 8.575 1,343,589 -0.41(-4.57%)
Oct 26, 2009 9.066 9.124 8.956 8.985 704,880 -0.07(-0.72%)
Oct 23, 2009 9.079 9.096 8.996 9.051 858,391 -0.13(-1.37%)
Oct 22, 2009 9.127 9.205 9.100 9.176 750,834 -0.01(-0.14%)
Oct 21, 2009 9.082 9.294 9.079 9.190 849,923 +0.07(+0.75%)
Oct 20, 2009 9.079 9.142 9.079 9.121 575,459 -0.04(-0.49%)
Oct 19, 2009 8.998 9.179 8.969 9.166 906,359 +0.23(+2.58%)
Oct 16, 2009 8.880 8.955 8.786 8.935 530,713 -0.05(-0.58%)
Oct 15, 2009 9.048 9.095 8.880 8.988 471,024 -0.05(-0.55%)
Oct 14, 2009 8.788 9.095 8.788 9.037 1,106,103 +0.33(+3.76%)
Oct 13, 2009 8.681 8.741 8.631 8.710 450,442 +0.08(+0.91%)
Oct 12, 2009 8.773 8.799 8.628 8.631 629,298 -0.14(-1.56%)
Oct 09, 2009 8.678 8.791 8.678 8.767 540,947 +0.12(+1.43%)
Oct 08, 2009 8.571 8.683 8.518 8.644 919,316 +0.16(+1.89%)
Oct 07, 2009 8.523 8.550 8.479 8.484 409,860 +0.01(+0.09%)
Oct 06, 2009 8.395 8.497 8.353 8.476 616,681 +0.19(+2.31%)
Oct 05, 2009 8.009 8.357 8.009 8.285 376,458 +0.09(+1.15%)
Oct 02, 2009 8.274 8.274 8.049 8.190 433,413 -0.10(-1.26%)
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.