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 (%)
Feb 28, 2013 9.381 9.424 9.284 9.291 1,372,726 +0.10(+1.09%)
Feb 27, 2013 8.922 9.216 8.919 9.191 762,517 +0.30(+3.43%)
Feb 26, 2013 8.994 9.048 8.815 8.886 848,581 -0.17(-1.86%)
Feb 22, 2013 9.030 9.116 8.976 9.055 1,025,246 +0.04(+0.40%)
Feb 21, 2013 9.198 9.198 8.971 9.019 1,981,768 -0.29(-3.12%)
Feb 20, 2013 9.506 9.531 9.284 9.309 976,263 -0.13(-1.40%)
Feb 19, 2013 9.506 9.582 9.410 9.442 1,229,504 -0.15(-1.57%)
Feb 15, 2013 9.800 9.997 9.553 9.592 1,069,586 -0.21(-2.12%)
Feb 14, 2013 9.707 9.800 9.664 9.800 555,672 +0.09(+0.92%)
Feb 13, 2013 9.603 9.743 9.567 9.711 547,952 +0.18(+1.88%)
Feb 12, 2013 9.610 9.610 9.388 9.531 987,434 -0.08(-0.78%)
Feb 11, 2013 9.671 9.671 9.567 9.607 465,879 -0.00(-0.04%)
Feb 08, 2013 9.711 9.739 9.578 9.610 665,044 -0.03(-0.26%)
Feb 07, 2013 9.825 9.836 9.596 9.635 960,057 -0.20(-2.00%)
Feb 06, 2013 9.850 9.936 9.815 9.832 844,788 +0.15(+1.52%)
Feb 04, 2013 9.854 9.854 9.668 9.686 815,242 -0.15(-1.53%)
Feb 01, 2013 9.832 9.908 9.782 9.836 1,037,595 +0.19(+2.01%)
Jan 31, 2013 9.610 9.676 9.596 9.643 598,314 +0.03(+0.34%)
Jan 30, 2013 9.675 9.711 9.589 9.610 667,450 -0.03(-0.30%)
Jan 29, 2013 9.675 9.721 9.626 9.639 512,956 -0.09(-0.96%)
Jan 28, 2013 9.700 9.854 9.653 9.732 1,294,183 +0.18(+1.91%)
Jan 25, 2013 9.603 9.603 9.478 9.549 826,687 -0.09(-0.93%)
Jan 24, 2013 9.603 9.671 9.574 9.639 912,726 +0.06(+0.60%)
Jan 23, 2013 9.632 9.632 9.428 9.582 1,371,255 -0.05(-0.56%)
Jan 22, 2013 9.409 9.675 9.388 9.635 3,046,560 +0.42(+4.55%)
Jan 18, 2013 8.940 9.270 8.922 9.216 1,316,054 +0.34(+3.88%)
Jan 17, 2013 8.761 8.894 8.714 8.872 412,361 +0.10(+1.10%)
Jan 16, 2013 8.779 8.811 8.761 8.775 398,870 -0.08(-0.93%)
Jan 15, 2013 8.836 8.890 8.815 8.858 636,690 -0.04(-0.40%)
Jan 14, 2013 8.879 8.951 8.750 8.894 1,689,400 +0.30(+3.46%)
Jan 11, 2013 8.528 8.643 8.510 8.596 727,621 -0.13(-1.48%)
Jan 10, 2013 8.775 8.775 8.693 8.725 595,864 +0.08(+0.91%)
Jan 09, 2013 8.629 8.725 8.600 8.646 378,227 +0.08(+0.88%)
Jan 08, 2013 8.765 8.765 8.546 8.571 624,469 -0.19(-2.21%)
Jan 07, 2013 8.707 8.779 8.636 8.765 490,242 +0.00(+0.04%)
Jan 04, 2013 8.714 8.804 8.654 8.761 818,379 -0.02(-0.20%)
Jan 03, 2013 8.790 8.876 8.725 8.779 1,033,683 -0.16(-1.80%)
Jan 02, 2013 8.754 8.951 8.700 8.940 1,068,587 +0.32(+3.74%)
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%)
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.