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 )

11.51 +0.10 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Apr 29, 2011 9.039 9.087 9.020 9.042 302,303 +0.01(+0.07%)
Apr 28, 2011 9.138 9.173 8.982 9.036 496,036 -0.18(-1.94%)
Apr 27, 2011 9.281 9.281 9.173 9.214 226,476 -0.11(-1.20%)
Apr 26, 2011 9.323 9.326 9.252 9.326 216,517 -0.01(-0.14%)
Apr 25, 2011 9.364 9.393 9.300 9.338 265,406 -0.20(-2.10%)
Apr 21, 2011 9.332 9.539 9.294 9.539 484,815 +0.23(+2.43%)
Apr 20, 2011 9.396 9.399 9.221 9.313 524,529 -0.03(-0.27%)
Apr 19, 2011 9.163 9.351 9.131 9.338 531,907 +0.12(+1.31%)
Apr 18, 2011 9.233 9.303 9.061 9.217 466,780 -0.10(-1.09%)
Apr 15, 2011 9.237 9.342 9.227 9.319 232,856 +0.03(+0.31%)
Apr 14, 2011 9.217 9.291 9.145 9.291 157,582 +0.04(+0.41%)
Apr 13, 2011 9.300 9.335 9.144 9.252 317,057 +0.03(+0.35%)
Apr 12, 2011 9.208 9.268 9.135 9.221 319,606 -0.10(-1.06%)
Apr 11, 2011 9.358 9.361 9.252 9.319 209,782 -0.02(-0.17%)
Apr 08, 2011 9.364 9.418 9.300 9.335 211,346 -0.00(-0.03%)
Apr 07, 2011 9.348 9.421 9.294 9.338 343,390 -0.05(-0.54%)
Apr 06, 2011 9.335 9.412 9.307 9.389 398,366 +0.11(+1.13%)
Apr 05, 2011 9.256 9.300 9.208 9.284 545,176 -0.06(-0.68%)
Apr 04, 2011 9.319 9.364 9.284 9.348 296,825 +0.07(+0.76%)
Apr 01, 2011 9.307 9.333 9.246 9.278 371,876 +0.12(+1.36%)
Mar 31, 2011 9.208 9.230 9.144 9.154 378,846 -0.13(-1.37%)
Mar 30, 2011 9.252 9.284 9.205 9.281 301,186 +0.04(+0.45%)
Mar 29, 2011 9.170 9.240 9.090 9.240 316,096 -0.02(-0.17%)
Mar 28, 2011 9.240 9.275 9.208 9.256 194,040 -0.09(-0.95%)
Mar 25, 2011 9.198 9.345 9.170 9.345 809,580 +0.21(+2.27%)
Mar 24, 2011 9.109 9.176 9.065 9.138 486,645 +0.05(+0.60%)
Mar 23, 2011 8.998 9.125 8.998 9.084 422,281 +0.10(+1.06%)
Mar 22, 2011 8.934 8.988 8.918 8.988 195,409 +0.01(+0.07%)
Mar 21, 2011 8.944 8.988 8.937 8.982 358,928 +0.13(+1.44%)
Mar 18, 2011 8.950 8.950 8.775 8.854 404,313 -0.06(-0.68%)
Mar 17, 2011 8.972 8.991 8.873 8.915 356,721 +0.02(+0.21%)
Mar 16, 2011 8.950 8.982 8.733 8.896 1,237,146 +0.02(+0.18%)
Mar 15, 2011 8.797 8.905 8.797 8.880 672,029 -0.03(-0.36%)
Mar 14, 2011 8.944 8.975 8.800 8.912 381,660 -0.01(-0.11%)
Mar 11, 2011 8.838 8.956 8.822 8.921 275,833 +0.01(+0.14%)
Mar 10, 2011 8.975 9.001 8.870 8.908 692,770 -0.26(-2.81%)
Mar 09, 2011 9.141 9.189 9.061 9.166 554,030 +0.03(+0.35%)
Mar 08, 2011 8.982 9.157 8.924 9.135 845,882 +0.23(+2.54%)
Mar 07, 2011 8.918 8.966 8.854 8.908 830,221 +0.10(+1.16%)
Mar 04, 2011 8.886 8.893 8.765 8.807 334,354 -0.04(-0.50%)
Mar 03, 2011 8.740 8.880 8.689 8.851 668,077 +0.09(+1.02%)
Mar 02, 2011 8.615 8.762 8.600 8.762 650,080 +0.21(+2.46%)
Mar 01, 2011 8.666 8.705 8.539 8.552 309,135 -0.07(-0.85%)
Feb 28, 2011 8.724 8.765 8.571 8.625 559,411 +0.02(+0.19%)
Feb 25, 2011 8.600 8.689 8.600 8.609 684,099 +0.01(+0.15%)
Feb 24, 2011 8.469 8.596 8.469 8.596 502,956 +0.16(+1.89%)
Feb 23, 2011 8.424 8.539 8.342 8.437 674,959 -0.01(-0.08%)
Feb 22, 2011 8.459 8.631 8.434 8.443 669,662 -0.36(-4.12%)
Feb 18, 2011 8.918 8.918 8.743 8.807 890,117 -0.11(-1.29%)
Feb 17, 2011 8.928 8.982 8.889 8.921 707,992 -0.01(-0.07%)
Feb 16, 2011 8.848 8.956 8.848 8.928 830,217 +0.13(+1.45%)
Feb 15, 2011 8.816 8.848 8.708 8.800 738,092 +0.01(+0.14%)
Feb 14, 2011 8.679 8.803 8.650 8.787 827,687 +0.26(+3.02%)
Feb 11, 2011 8.434 8.545 8.424 8.529 545,666 +0.10(+1.13%)
Feb 10, 2011 8.389 8.459 8.377 8.434 551,819 +0.09(+1.04%)
Feb 09, 2011 8.424 8.463 8.316 8.347 369,283 -0.17(-2.03%)
Feb 08, 2011 8.443 8.520 8.421 8.520 482,608 -0.00(-0.04%)
Feb 07, 2011 8.456 8.561 8.456 8.523 658,579 +0.01(+0.11%)
Feb 04, 2011 8.463 8.540 8.440 8.514 121,852 +0.01(+0.15%)
Feb 03, 2011 8.459 8.510 8.440 8.501 217,943 -0.01(-0.11%)
Feb 02, 2011 8.501 8.571 8.472 8.510 191,176 -0.05(-0.62%)
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.