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 (%)
Dec 30, 2011 6.147 6.267 6.054 6.264 942,760 +0.21(+3.48%)
Dec 29, 2011 6.096 6.151 6.034 6.054 1,374,629 -0.05(-0.85%)
Dec 28, 2011 6.206 6.232 6.086 6.106 575,373 -0.10(-1.62%)
Dec 27, 2011 6.264 6.274 6.199 6.206 585,350 -0.09(-1.44%)
Dec 23, 2011 6.319 6.319 6.277 6.297 346,885 -0.04(-0.56%)
Dec 21, 2011 6.313 6.345 6.285 6.332 471,692 -0.04(-0.66%)
Dec 20, 2011 6.329 6.423 6.297 6.374 1,329,209 +0.09(+1.49%)
Dec 19, 2011 6.290 6.342 6.258 6.280 350,888 -0.03(-0.46%)
Dec 16, 2011 6.316 6.384 6.306 6.310 423,371 +0.05(+0.78%)
Dec 15, 2011 6.394 6.394 6.248 6.261 823,306 -0.10(-1.63%)
Dec 14, 2011 6.439 6.442 6.316 6.365 341,939 -0.10(-1.55%)
Dec 13, 2011 6.594 6.627 6.458 6.465 444,345 -0.12(-1.82%)
Dec 12, 2011 6.727 6.727 6.478 6.585 852,605 -0.18(-2.63%)
Dec 09, 2011 6.743 6.828 6.737 6.763 166,334 +0.08(+1.16%)
Dec 08, 2011 6.925 6.925 6.682 6.685 769,626 -0.28(-4.04%)
Dec 07, 2011 6.970 6.976 6.918 6.967 134,259 -0.01(-0.14%)
Dec 06, 2011 6.973 7.006 6.912 6.976 131,037 -0.06(-0.87%)
Dec 05, 2011 7.044 7.074 6.993 7.038 2,262,665 -0.01(-0.09%)
Dec 02, 2011 7.116 7.122 7.031 7.044 288,034 -0.06(-0.91%)
Dec 01, 2011 7.106 7.151 7.072 7.109 235,039 +0.01(+0.14%)
Nov 30, 2011 7.074 7.151 7.012 7.099 944,993 +0.22(+3.20%)
Nov 29, 2011 6.941 6.957 6.867 6.879 250,083 -0.02(-0.33%)
Nov 28, 2011 7.015 7.015 6.857 6.902 440,274 +0.09(+1.28%)
Nov 25, 2011 6.863 6.929 6.815 6.815 62,678 -0.05(-0.71%)
Nov 23, 2011 6.951 6.989 6.837 6.863 502,810 -0.19(-2.66%)
Nov 22, 2011 7.048 7.112 6.944 7.051 222,662 -0.01(-0.10%)
Nov 21, 2011 7.009 7.061 6.928 7.057 172,058 -0.06(-0.86%)
Nov 18, 2011 7.197 7.284 7.067 7.119 365,684 -0.11(-1.57%)
Nov 17, 2011 7.252 7.326 7.223 7.232 203,464 -0.07(-1.02%)
Nov 16, 2011 7.287 7.400 7.277 7.307 191,018 -0.13(-1.78%)
Nov 15, 2011 7.375 7.490 7.375 7.439 155,294 +0.02(+0.31%)
Nov 14, 2011 7.485 7.485 7.365 7.417 228,015 -0.04(-0.52%)
Nov 11, 2011 7.426 7.498 7.420 7.456 112,432 +0.06(+0.83%)
Nov 10, 2011 7.611 7.611 7.368 7.394 212,369 -0.08(-1.13%)
Nov 09, 2011 7.446 7.601 7.410 7.478 346,771 -0.19(-2.53%)
Nov 08, 2011 7.559 7.672 7.527 7.672 190,725 +0.09(+1.24%)
Nov 07, 2011 7.630 7.702 7.514 7.579 687,268 -0.17(-2.13%)
Nov 04, 2011 7.637 7.754 7.517 7.744 314,828 +0.10(+1.36%)
Nov 03, 2011 7.485 7.640 7.462 7.640 570,842 +0.16(+2.08%)
Nov 02, 2011 7.426 7.540 7.391 7.485 204,900 +0.22(+2.98%)
Nov 01, 2011 7.281 7.331 7.200 7.268 202,139 -0.16(-2.14%)
Oct 31, 2011 7.588 7.588 7.426 7.426 411,753 -0.21(-2.76%)
Oct 28, 2011 7.663 7.721 7.608 7.637 295,880 -0.05(-0.59%)
Oct 27, 2011 7.711 7.815 7.511 7.682 1,149,601 +0.28(+3.71%)
Oct 26, 2011 7.313 7.423 7.313 7.407 467,809 +0.22(+3.06%)
Oct 25, 2011 7.158 7.242 7.126 7.187 220,373 -0.00(-0.04%)
Oct 24, 2011 7.174 7.219 7.074 7.190 528,081 +0.17(+2.49%)
Oct 21, 2011 7.051 7.070 6.970 7.015 267,458 +0.04(+0.56%)
Oct 20, 2011 7.145 7.145 6.870 6.976 362,636 -0.19(-2.71%)
Oct 19, 2011 7.213 7.326 7.161 7.171 298,845 -0.12(-1.64%)
Oct 18, 2011 7.213 7.316 7.087 7.290 314,339 +0.00(+0.00%)
Oct 17, 2011 7.362 7.362 7.203 7.290 161,445 -0.10(-1.31%)
Oct 14, 2011 7.588 7.588 7.345 7.388 338,968 -0.01(-0.09%)
Oct 13, 2011 7.349 7.397 7.203 7.394 234,604 +0.05(+0.62%)
Oct 12, 2011 7.316 7.504 7.294 7.349 643,127 +0.17(+2.39%)
Oct 11, 2011 7.187 7.187 7.090 7.177 348,602 -0.05(-0.72%)
Oct 10, 2011 7.203 7.245 7.132 7.229 1,251,147 +0.13(+1.82%)
Oct 07, 2011 7.012 7.099 6.908 7.099 596,823 +0.04(+0.50%)
Oct 06, 2011 6.912 7.064 6.912 7.064 537,694 +0.16(+2.39%)
Oct 05, 2011 6.607 6.921 6.588 6.899 581,739 +0.27(+4.01%)
Oct 04, 2011 6.669 6.675 6.572 6.633 1,429,928 -0.16(-2.38%)
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.