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, 2014 8.105 8.116 8.000 8.011 298,641 -0.07(-0.89%)
Feb 27, 2014 8.015 8.098 7.975 8.083 476,998 +0.12(+1.45%)
Feb 26, 2014 8.008 8.040 7.968 7.968 229,396 +0.04(+0.45%)
Feb 25, 2014 8.036 8.036 7.925 7.932 362,557 -0.19(-2.39%)
Feb 24, 2014 8.191 8.234 8.126 8.126 334,758 -0.17(-2.08%)
Feb 21, 2014 8.396 8.407 8.299 8.299 346,068 -0.14(-1.62%)
Feb 20, 2014 8.537 8.537 8.425 8.436 293,284 -0.09(-1.10%)
Feb 19, 2014 8.605 8.630 8.504 8.530 316,419 -0.03(-0.29%)
Feb 18, 2014 8.584 8.594 8.515 8.555 549,390 +0.01(+0.08%)
Feb 14, 2014 8.465 8.548 8.548 8.548 308,009 +0.12(+1.41%)
Feb 13, 2014 8.458 8.465 8.389 8.429 241,864 -0.06(-0.72%)
Feb 12, 2014 8.551 8.623 8.458 8.490 212,982 -0.10(-1.13%)
Feb 11, 2014 8.314 8.598 8.314 8.587 751,338 +0.32(+3.83%)
Feb 10, 2014 8.137 8.317 8.126 8.270 1,384,627 +0.25(+3.10%)
Feb 07, 2014 8.022 8.072 8.004 8.022 385,481 +0.05(+0.59%)
Feb 06, 2014 7.889 7.986 7.885 7.975 258,083 +0.15(+1.93%)
Feb 05, 2014 7.817 7.849 7.763 7.824 424,678 -0.05(-0.59%)
Feb 04, 2014 7.752 7.896 7.752 7.871 156,621 +0.14(+1.77%)
Feb 03, 2014 7.939 7.997 7.730 7.734 713,824 -0.25(-3.11%)
Jan 31, 2014 7.914 7.993 7.914 7.982 479,553 -0.07(-0.89%)
Jan 30, 2014 8.047 8.054 7.957 8.054 387,911 +0.06(+0.77%)
Jan 29, 2014 8.029 8.036 7.957 7.993 310,626 -0.03(-0.36%)
Jan 28, 2014 7.986 8.043 7.986 8.022 271,390 +0.06(+0.72%)
Jan 27, 2014 7.968 8.054 7.889 7.964 798,775 -0.04(-0.49%)
Jan 24, 2014 8.155 8.166 7.957 8.004 767,688 -0.17(-2.07%)
Jan 23, 2014 8.137 8.206 8.095 8.173 795,687 -0.04(-0.44%)
Jan 22, 2014 8.173 8.209 8.123 8.209 894,358 +0.20(+2.47%)
Jan 21, 2014 8.040 8.062 7.982 8.011 432,930 +0.03(+0.41%)
Jan 17, 2014 7.979 7.979 7.979 7.979 405,495 -0.04(-0.45%)
Jan 16, 2014 8.090 8.090 8.004 8.015 470,105 -0.08(-1.02%)
Jan 15, 2014 8.130 8.155 8.098 8.098 307,065 -0.03(-0.40%)
Jan 14, 2014 8.101 8.155 8.065 8.130 219,200 +0.09(+1.16%)
Jan 13, 2014 8.072 8.076 7.990 8.036 663,790 -0.07(-0.89%)
Jan 10, 2014 8.116 8.155 8.065 8.108 402,312 -0.03(-0.40%)
Jan 09, 2014 8.116 8.170 8.080 8.141 443,292 -0.00(-0.04%)
Jan 08, 2014 8.209 8.234 8.123 8.144 339,105 -0.05(-0.66%)
Jan 07, 2014 8.144 8.216 8.123 8.198 439,295 +0.09(+1.07%)
Jan 06, 2014 8.195 8.209 8.108 8.112 502,278 -0.12(-1.49%)
Jan 03, 2014 8.353 8.375 8.234 8.234 704,017 -0.17(-2.01%)
Jan 02, 2014 8.533 8.548 8.375 8.404 245,144 -0.17(-1.97%)
Dec 31, 2013 8.569 8.573 8.573 8.573 288,290 +0.08(+0.93%)
Dec 30, 2013 8.562 8.562 8.472 8.494 361,135 -0.04(-0.51%)
Dec 27, 2013 8.389 8.555 8.389 8.537 722,792 +0.20(+2.42%)
Dec 26, 2013 8.429 8.429 8.335 8.335 304,179 -0.14(-1.66%)
Dec 24, 2013 8.422 8.533 8.411 8.476 311,842 +0.11(+1.30%)
Dec 23, 2013 8.528 8.528 8.367 8.367 578,570 -0.14(-1.68%)
Dec 20, 2013 8.629 8.650 8.492 8.510 824,569 -0.18(-2.02%)
Dec 19, 2013 8.646 8.689 8.600 8.686 352,156 -0.08(-0.90%)
Dec 18, 2013 8.761 8.783 8.636 8.765 597,463 +0.04(+0.41%)
Dec 17, 2013 8.783 8.786 8.711 8.729 342,405 -0.11(-1.22%)
Dec 16, 2013 8.847 8.861 8.779 8.836 586,094 -0.06(-0.64%)
Dec 13, 2013 8.869 8.972 8.861 8.894 478,089 +0.06(+0.69%)
Dec 12, 2013 8.872 8.886 8.801 8.833 308,380 -0.06(-0.64%)
Dec 11, 2013 8.919 8.965 8.869 8.890 678,643 -0.21(-2.28%)
Dec 10, 2013 9.033 9.098 9.023 9.098 305,414 +0.03(+0.32%)
Dec 09, 2013 8.955 9.069 8.919 9.069 669,261 +0.16(+1.81%)
Dec 06, 2013 8.901 8.922 8.833 8.908 296,383 +0.02(+0.24%)
Dec 05, 2013 8.833 8.933 8.829 8.886 679,718 +0.05(+0.57%)
Dec 04, 2013 8.671 8.865 8.668 8.836 968,881 +0.27(+3.14%)
Dec 03, 2013 8.593 8.654 8.528 8.568 250,782 -0.03(-0.38%)
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.