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 31, 2012 8.224 8.618 8.618 8.618 1,155,108 +0.53(+6.56%)
Dec 28, 2012 8.105 8.256 8.080 8.087 809,122 +0.03(+0.31%)
Dec 27, 2012 8.145 8.145 7.994 8.062 521,153 -0.09(-1.14%)
Dec 26, 2012 8.077 8.220 8.066 8.156 918,751 +0.29(+3.69%)
Dec 24, 2012 8.001 8.001 7.790 7.865 432,932 -0.12(-1.53%)
Dec 21, 2012 8.062 8.066 7.883 7.987 752,540 -0.16(-2.02%)
Dec 20, 2012 8.206 8.206 8.113 8.152 250,475 -0.02(-0.26%)
Dec 19, 2012 8.138 8.216 8.138 8.173 448,697 -0.01(-0.18%)
Dec 18, 2012 8.120 8.220 8.073 8.188 729,569 +0.14(+1.74%)
Dec 17, 2012 7.955 8.080 7.908 8.048 1,009,077 +0.25(+3.26%)
Dec 14, 2012 7.812 7.923 7.733 7.794 1,407,786 +0.21(+2.84%)
Dec 13, 2012 7.568 7.597 7.543 7.579 497,900 -0.06(-0.84%)
Dec 12, 2012 7.665 7.683 7.607 7.643 555,451 +0.03(+0.33%)
Dec 11, 2012 7.700 7.718 7.582 7.618 710,639 -0.10(-1.30%)
Dec 10, 2012 7.665 7.743 7.564 7.718 867,239 +0.05(+0.70%)
Dec 07, 2012 7.464 7.668 7.439 7.665 1,279,447 +0.32(+4.34%)
Dec 06, 2012 7.281 7.356 7.267 7.346 1,187,383 +0.10(+1.38%)
Dec 05, 2012 7.141 7.267 7.141 7.245 1,854,552 +0.30(+4.28%)
Dec 04, 2012 6.898 6.957 6.898 6.948 563,363 +0.11(+1.62%)
Nov 30, 2012 6.873 6.905 6.837 6.837 536,089 -0.00(-0.05%)
Nov 29, 2012 6.930 6.930 6.830 6.840 517,715 -0.04(-0.57%)
Nov 28, 2012 6.866 6.934 6.837 6.880 518,767 -0.06(-0.88%)
Nov 27, 2012 7.041 7.041 6.926 6.941 596,537 -0.14(-1.97%)
Nov 26, 2012 7.020 7.081 6.973 7.081 292,007 +0.01(+0.15%)
Nov 23, 2012 7.055 7.081 6.984 7.070 304,094 +0.08(+1.18%)
Nov 21, 2012 6.952 7.023 6.916 6.987 383,569 +0.07(+1.04%)
Nov 20, 2012 6.952 6.963 6.891 6.916 322,454 -0.06(-0.87%)
Nov 19, 2012 6.898 7.016 6.880 6.977 811,720 +0.13(+1.88%)
Nov 16, 2012 6.837 6.858 6.737 6.848 461,860 +0.03(+0.37%)
Nov 15, 2012 6.934 6.934 6.740 6.823 605,325 -0.10(-1.50%)
Nov 14, 2012 7.002 7.002 6.887 6.926 440,988 -0.03(-0.36%)
Nov 13, 2012 6.969 7.023 6.916 6.952 343,427 -0.13(-1.77%)
Nov 12, 2012 6.962 7.095 6.955 7.077 730,744 +0.12(+1.70%)
Nov 09, 2012 6.962 6.995 6.944 6.959 297,697 +0.00(+0.05%)
Nov 08, 2012 6.980 7.020 6.912 6.955 246,657 -0.04(-0.61%)
Nov 07, 2012 7.048 7.095 6.944 6.998 521,103 -0.08(-1.06%)
Nov 06, 2012 7.073 7.083 7.045 7.073 312,695 +0.02(+0.25%)
Nov 05, 2012 7.102 7.127 7.052 7.055 418,395 -0.06(-0.81%)
Nov 02, 2012 7.149 7.163 7.106 7.113 521,753 -0.04(-0.50%)
Nov 01, 2012 7.081 7.159 7.016 7.149 709,046 +0.17(+2.47%)
Oct 31, 2012 6.876 6.977 6.790 6.977 613,234 +0.24(+3.56%)
Oct 26, 2012 6.991 6.737 6.737 6.737 1,118,533 -0.32(-4.52%)
Oct 25, 2012 7.131 7.149 7.041 7.055 512,379 -0.04(-0.51%)
Oct 24, 2012 7.109 7.131 7.052 7.091 1,189,342 +0.04(+0.56%)
Oct 23, 2012 7.091 7.091 7.009 7.052 924,313 -0.07(-1.01%)
Oct 19, 2012 7.149 7.163 7.098 7.124 482,663 -0.01(-0.15%)
Oct 18, 2012 6.984 7.181 6.973 7.134 1,348,234 +0.18(+2.63%)
Oct 17, 2012 6.880 6.952 6.876 6.952 516,716 +0.04(+0.52%)
Oct 16, 2012 6.898 6.916 6.873 6.916 325,878 +0.04(+0.63%)
Oct 15, 2012 6.887 6.941 6.844 6.873 322,395 -0.03(-0.36%)
Oct 12, 2012 6.916 6.949 6.851 6.898 173,646 -0.01(-0.10%)
Oct 11, 2012 6.962 6.962 6.876 6.905 524,251 +0.04(+0.63%)
Oct 10, 2012 6.851 6.883 6.846 6.862 359,487 +0.04(+0.52%)
Oct 09, 2012 6.851 6.862 6.826 6.826 419,854 +0.03(+0.42%)
Oct 08, 2012 6.808 6.823 6.740 6.797 210,690 -0.06(-0.94%)
Oct 05, 2012 6.966 6.966 6.844 6.862 631,044 +0.05(+0.79%)
Oct 04, 2012 6.808 6.830 6.794 6.808 303,999 +0.02(+0.32%)
Oct 03, 2012 6.776 6.794 6.751 6.787 228,361 +0.01(+0.16%)
Oct 02, 2012 6.758 6.776 6.729 6.776 218,828 +0.04(+0.64%)
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.