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 30, 2012 7.564 7.597 7.442 7.525 296,450 -0.05(-0.66%)
Apr 27, 2012 7.525 7.582 7.478 7.575 762,851 +0.09(+1.15%)
Apr 26, 2012 7.521 7.521 7.464 7.489 192,288 -0.04(-0.48%)
Apr 25, 2012 7.550 7.582 7.478 7.525 334,309 +0.10(+1.35%)
Apr 24, 2012 7.414 7.493 7.410 7.425 287,377 +0.01(+0.15%)
Apr 23, 2012 7.500 7.518 7.353 7.414 563,355 -0.24(-3.09%)
Apr 20, 2012 7.571 7.693 7.571 7.650 481,722 +0.11(+1.43%)
Apr 19, 2012 7.600 7.604 7.528 7.543 841,565 -0.04(-0.47%)
Apr 18, 2012 7.597 7.604 7.568 7.579 671,839 +0.03(+0.43%)
Apr 17, 2012 7.561 7.561 7.496 7.546 483,126 -0.01(-0.19%)
Apr 16, 2012 7.507 7.593 7.428 7.561 664,983 +0.07(+0.96%)
Apr 13, 2012 7.425 7.704 7.425 7.489 1,815,286 +0.07(+0.97%)
Apr 12, 2012 7.177 7.425 7.177 7.417 501,101 +0.23(+3.24%)
Apr 11, 2012 7.113 7.184 7.030 7.184 302,090 +0.14(+2.04%)
Apr 10, 2012 7.066 7.159 7.023 7.041 356,359 -0.00(-0.05%)
Apr 09, 2012 7.109 7.109 7.002 7.045 159,745 -0.08(-1.16%)
Apr 05, 2012 6.991 7.149 6.991 7.127 327,179 +0.16(+2.26%)
Apr 04, 2012 7.016 7.034 6.923 6.969 261,638 -0.12(-1.72%)
Apr 03, 2012 7.206 7.206 7.016 7.091 194,523 -0.06(-0.85%)
Apr 02, 2012 7.009 7.152 6.987 7.152 619,287 +0.13(+1.89%)
Mar 30, 2012 6.973 7.034 6.916 7.020 656,091 +0.02(+0.26%)
Mar 29, 2012 6.926 7.016 6.833 7.002 742,967 +0.16(+2.41%)
Mar 28, 2012 6.938 6.938 6.824 6.837 586,558 -0.18(-2.63%)
Mar 27, 2012 7.028 7.051 6.993 7.022 240,343 -0.02(-0.32%)
Mar 26, 2012 7.009 7.045 6.980 7.044 345,674 +0.05(+0.69%)
Mar 23, 2012 6.996 7.019 6.957 6.996 304,106 +0.01(+0.09%)
Mar 22, 2012 6.960 7.002 6.944 6.989 299,908 -0.07(-1.01%)
Mar 21, 2012 7.087 7.087 7.015 7.061 405,894 +0.00(+0.05%)
Mar 20, 2012 7.122 7.125 7.031 7.057 672,166 -0.16(-2.24%)
Mar 19, 2012 7.206 7.232 7.158 7.219 316,381 -0.02(-0.22%)
Mar 16, 2012 7.261 7.281 7.210 7.235 236,661 +0.02(+0.22%)
Mar 15, 2012 7.219 7.242 7.164 7.219 292,538 -0.06(-0.80%)
Mar 14, 2012 7.235 7.284 7.122 7.277 569,405 -0.06(-0.84%)
Mar 13, 2012 7.255 7.345 7.248 7.339 384,419 +0.12(+1.61%)
Mar 12, 2012 7.180 7.233 7.139 7.222 187,611 -0.01(-0.13%)
Mar 09, 2012 7.219 7.252 7.200 7.232 345,118 +0.02(+0.31%)
Mar 08, 2012 7.161 7.252 7.138 7.210 527,843 +0.15(+2.11%)
Mar 07, 2012 7.022 7.061 6.951 7.061 356,566 +0.06(+0.88%)
Mar 06, 2012 7.106 7.112 6.921 6.999 701,548 -0.29(-3.95%)
Mar 05, 2012 7.339 7.362 7.284 7.287 544,267 -0.12(-1.57%)
Mar 02, 2012 7.375 7.404 7.365 7.404 523,142 +0.05(+0.66%)
Mar 01, 2012 7.333 7.381 7.294 7.355 418,688 +0.04(+0.58%)
Feb 29, 2012 7.300 7.355 7.284 7.313 762,864 -0.01(-0.09%)
Feb 28, 2012 7.294 7.345 7.261 7.320 310,549 +0.04(+0.49%)
Feb 27, 2012 7.284 7.300 7.222 7.284 371,587 -0.02(-0.22%)
Feb 24, 2012 7.187 7.333 7.132 7.300 779,112 +0.17(+2.36%)
Feb 23, 2012 7.080 7.132 7.049 7.132 309,941 +0.06(+0.78%)
Feb 22, 2012 7.067 7.090 7.041 7.077 291,799 +0.05(+0.74%)
Feb 21, 2012 7.057 7.057 6.967 7.025 319,897 +0.00(+0.00%)
Feb 17, 2012 7.009 7.035 6.944 7.025 301,196 +0.02(+0.23%)
Feb 16, 2012 6.944 7.012 6.902 7.009 683,462 +0.03(+0.46%)
Feb 15, 2012 6.993 7.035 6.951 6.976 465,313 +0.05(+0.70%)
Feb 14, 2012 6.915 6.970 6.908 6.928 269,058 -0.01(-0.09%)
Feb 13, 2012 6.976 7.012 6.902 6.934 380,181 +0.01(+0.09%)
Feb 10, 2012 6.993 6.993 6.899 6.928 545,682 -0.16(-2.28%)
Feb 09, 2012 7.151 7.151 7.077 7.090 494,606 -0.05(-0.73%)
Feb 08, 2012 7.171 7.171 7.087 7.142 823,726 +0.20(+2.84%)
Feb 07, 2012 6.918 6.986 6.873 6.944 788,558 -0.08(-1.20%)
Feb 06, 2012 7.116 7.116 7.012 7.028 560,963 -0.14(-1.94%)
Feb 03, 2012 7.093 7.252 7.093 7.167 536,264 +0.12(+1.75%)
Feb 02, 2012 7.138 7.145 7.025 7.044 398,094 +0.04(+0.51%)
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.