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 (%)
Mar 31, 2014 7.864 7.864 7.741 7.766 323,801 -0.06(-0.83%)
Mar 28, 2014 7.734 7.867 7.734 7.831 401,657 +0.13(+1.64%)
Mar 27, 2014 7.730 7.759 7.705 7.705 181,964 -0.06(-0.79%)
Mar 26, 2014 7.835 7.878 7.741 7.766 125,686 -0.05(-0.60%)
Mar 25, 2014 7.874 7.900 7.810 7.813 157,907 -0.01(-0.09%)
Mar 24, 2014 7.766 7.846 7.694 7.820 697,335 +0.12(+1.50%)
Mar 21, 2014 7.777 7.810 7.705 7.705 711,455 +0.16(+2.10%)
Mar 20, 2014 7.532 7.590 7.478 7.547 482,136 -0.06(-0.80%)
Mar 19, 2014 7.705 7.705 7.597 7.608 221,469 -0.13(-1.63%)
Mar 18, 2014 7.734 7.777 7.698 7.734 199,623 +0.02(+0.23%)
Mar 17, 2014 7.640 7.741 7.640 7.716 315,322 +0.11(+1.42%)
Mar 14, 2014 7.626 7.680 7.601 7.608 388,245 -0.05(-0.66%)
Mar 13, 2014 7.730 7.831 7.626 7.658 593,603 -0.06(-0.84%)
Mar 12, 2014 7.583 7.723 7.583 7.723 323,518 +0.08(+1.04%)
Mar 11, 2014 7.630 7.712 7.583 7.644 398,782 +0.02(+0.28%)
Mar 10, 2014 7.777 7.799 7.558 7.622 1,138,086 -0.28(-3.51%)
Mar 07, 2014 7.961 7.979 7.896 7.900 210,271 -0.09(-1.08%)
Mar 06, 2014 7.892 8.033 7.892 7.986 324,912 +0.10(+1.32%)
Mar 05, 2014 8.029 8.029 7.853 7.882 692,366 -0.19(-2.36%)
Mar 04, 2014 8.083 8.116 8.018 8.072 318,997 +0.06(+0.76%)
Mar 03, 2014 8.098 8.098 7.975 8.011 263,535 +0.00(+0.00%)
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%)
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.