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 (%)
Jul 31, 2008 9.038 9.052 8.913 8.961 444,082 -0.21(-2.31%)
Jul 30, 2008 9.180 9.225 9.043 9.173 534,477 +0.05(+0.55%)
Jul 29, 2008 9.122 9.136 8.867 9.122 531,179 +0.35(+3.95%)
Jul 28, 2008 9.173 9.227 8.742 8.776 606,347 -0.26(-2.93%)
Jul 25, 2008 9.016 9.091 8.944 9.040 334,642 +0.06(+0.67%)
Jul 24, 2008 9.355 9.372 8.901 8.980 749,056 -0.28(-3.06%)
Jul 23, 2008 9.269 9.343 9.192 9.264 836,303 -0.00(-0.03%)
Jul 22, 2008 9.144 9.435 9.136 9.266 614,358 -0.00(-0.03%)
Jul 21, 2008 9.377 9.497 9.209 9.269 682,501 +0.11(+1.18%)
Jul 18, 2008 9.242 9.276 9.132 9.161 562,306 +0.17(+1.93%)
Jul 17, 2008 9.004 9.170 8.848 8.987 657,451 -0.06(-0.72%)
Jul 16, 2008 8.817 9.055 8.730 9.052 1,031,742 +0.25(+2.81%)
Jul 15, 2008 8.841 8.951 8.610 8.805 1,056,622 -0.32(-3.50%)
Jul 14, 2008 9.495 9.615 9.112 9.124 1,389,064 -0.17(-1.81%)
Jul 11, 2008 9.185 9.348 9.040 9.293 1,231,973 +0.18(+1.93%)
Jul 10, 2008 8.879 9.331 8.879 9.117 935,316 +0.28(+3.19%)
Jul 09, 2008 8.728 9.213 8.728 8.836 1,892,660 -0.52(-5.55%)
Jul 08, 2008 9.245 9.367 9.153 9.355 935,857 +0.16(+1.75%)
Jul 07, 2008 8.987 9.211 8.850 9.194 1,605,465 +0.48(+5.55%)
Jul 04, 2008 8.776 8.814 8.596 8.711 335,935 +0.00(+0.00%)
Jul 03, 2008 8.776 8.814 8.596 8.711 335,935 -0.04(-0.41%)
Jul 02, 2008 8.593 8.814 8.593 8.747 563,978 +0.05(+0.58%)
Jul 01, 2008 8.533 8.713 8.422 8.696 856,146 -0.06(-0.69%)
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%)
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.