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 )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2008 8.992 9.011 8.745 8.757 706,778 -0.15(-1.72%)
Jun 27, 2008 9.009 9.136 8.848 8.910 562,019 -0.26(-2.83%)
Jun 26, 2008 9.497 9.497 9.136 9.170 440,684 -0.35(-3.64%)
Jun 25, 2008 9.487 9.677 9.459 9.516 636,372 +0.21(+2.27%)
Jun 24, 2008 9.023 9.377 8.959 9.305 607,928 +0.23(+2.57%)
Jun 23, 2008 9.233 9.281 9.016 9.072 639,417 -0.12(-1.28%)
Jun 20, 2008 9.329 9.449 9.161 9.189 618,970 -0.27(-2.87%)
Jun 19, 2008 9.497 9.680 9.307 9.461 1,356,065 -0.29(-3.01%)
Jun 18, 2008 9.427 9.795 9.427 9.754 896,199 +0.50(+5.43%)
Jun 17, 2008 9.338 9.428 9.223 9.252 497,997 -0.21(-2.24%)
Jun 16, 2008 9.281 9.478 9.281 9.463 339,229 +0.10(+1.07%)
Jun 13, 2008 9.245 9.364 9.136 9.364 398,451 +0.03(+0.30%)
Jun 12, 2008 9.211 9.480 9.175 9.336 512,383 +0.13(+1.38%)
Jun 11, 2008 9.324 9.425 9.199 9.209 642,573 -0.14(-1.52%)
Jun 10, 2008 9.173 9.442 9.136 9.350 1,678,571 -0.29(-3.01%)
Jun 09, 2008 10.02 10.02 9.617 9.641 611,646 -0.37(-3.73%)
Jun 06, 2008 10.31 10.31 9.946 10.01 661,864 -0.46(-4.36%)
Jun 05, 2008 10.25 10.48 10.24 10.47 418,969 +0.21(+2.09%)
Jun 04, 2008 9.978 10.27 9.971 10.26 428,061 +0.09(+0.90%)
Jun 03, 2008 10.22 10.31 9.978 10.17 325,462 -0.13(-1.24%)
Jun 02, 2008 10.46 10.46 10.17 10.29 406,712 -0.18(-1.70%)
May 30, 2008 10.55 10.55 10.42 10.47 198,204 +0.08(+0.76%)
May 29, 2008 10.38 10.58 10.37 10.39 458,531 +0.02(+0.16%)
May 28, 2008 10.50 10.65 10.36 10.37 435,618 +0.02(+0.16%)
May 27, 2008 10.22 10.36 10.05 10.36 359,235 +0.18(+1.80%)
May 26, 2008 10.46 10.46 10.15 10.18 0 +0.00(+0.00%)
May 23, 2008 10.46 10.46 10.15 10.18 696,655 -0.40(-3.80%)
May 22, 2008 10.53 10.74 10.46 10.58 469,294 +0.00(+0.02%)
May 21, 2008 10.79 10.88 10.52 10.57 737,577 -0.00(-0.05%)
May 20, 2008 11.06 11.08 10.56 10.58 1,565,858 -0.59(-5.25%)
May 19, 2008 11.17 11.30 11.08 11.17 778,607 -0.13(-1.19%)
May 16, 2008 11.38 11.41 11.22 11.30 482,625 -0.06(-0.55%)
May 15, 2008 11.43 11.43 11.32 11.36 396,426 -0.06(-0.51%)
May 14, 2008 11.33 11.44 11.33 11.42 511,127 +0.33(+2.99%)
May 13, 2008 11.21 11.29 11.06 11.09 736,101 -0.06(-0.56%)
May 12, 2008 11.30 11.44 11.08 11.15 1,032,083 -0.30(-2.64%)
May 09, 2008 11.18 11.46 10.94 11.45 895,159 +0.05(+0.42%)
May 08, 2008 11.25 11.50 11.24 11.41 1,067,756 +0.33(+2.96%)
May 07, 2008 11.49 11.50 11.06 11.08 2,180,528 -0.70(-5.97%)
May 06, 2008 11.99 12.01 11.62 11.78 1,112,817 -0.30(-2.49%)
May 05, 2008 12.17 12.17 11.90 12.08 1,820,719 -0.10(-0.79%)
May 02, 2008 11.78 12.22 11.76 12.18 1,982,830 +0.53(+4.54%)
May 01, 2008 11.53 11.75 11.33 11.65 826,546 +0.20(+1.76%)
Apr 30, 2008 11.49 11.66 11.40 11.45 1,720,965 +0.20(+1.77%)
Apr 29, 2008 11.37 11.44 11.10 11.25 769,644 -0.02(-0.17%)
Apr 28, 2008 10.70 11.30 10.65 11.27 1,227,581 +0.31(+2.88%)
Apr 25, 2008 11.29 11.29 10.94 10.95 1,222,315 -0.34(-2.98%)
Apr 24, 2008 11.32 11.36 10.98 11.29 3,118,481 +0.49(+4.54%)
Apr 23, 2008 10.14 10.87 10.10 10.80 3,257,181 +1.15(+11.88%)
Apr 22, 2008 9.451 9.711 9.408 9.651 1,687,093 +0.25(+2.61%)
Apr 21, 2008 9.329 9.425 9.201 9.406 763,143 +0.05(+0.57%)
Apr 18, 2008 9.377 9.432 9.165 9.353 1,201,295 +0.03(+0.36%)
Apr 17, 2008 9.401 9.406 9.230 9.319 654,094 -0.20(-2.12%)
Apr 16, 2008 9.173 9.533 9.136 9.521 862,485 +0.38(+4.10%)
Apr 15, 2008 9.221 9.356 9.093 9.146 545,345 -0.12(-1.32%)
Apr 14, 2008 9.192 9.276 9.028 9.269 835,758 -0.11(-1.18%)
Apr 11, 2008 9.449 9.497 9.264 9.379 1,130,294 -0.13(-1.42%)
Apr 10, 2008 9.293 9.555 9.293 9.514 959,926 +0.14(+1.49%)
Apr 09, 2008 9.617 9.617 9.266 9.374 913,892 -0.43(-4.37%)
Apr 08, 2008 9.754 9.851 9.588 9.802 629,418 +0.05(+0.49%)
Apr 07, 2008 9.762 9.894 9.706 9.754 1,130,705 +0.24(+2.50%)
Apr 04, 2008 9.620 9.620 9.372 9.516 905,046 -0.05(-0.55%)
Apr 03, 2008 9.384 9.807 9.362 9.569 1,990,367 +0.29(+3.14%)
Apr 02, 2008 9.689 9.689 9.221 9.278 1,021,656 -0.41(-4.24%)
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.