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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2012 6.561 6.579 6.522 6.529 244,101 +0.00(+0.06%)
Jul 30, 2012 6.446 6.547 6.446 6.525 203,897 -0.05(-0.82%)
Jul 27, 2012 6.557 6.586 6.522 6.579 176,665 +0.07(+1.05%)
Jul 26, 2012 6.550 6.550 6.489 6.511 171,103 +0.05(+0.78%)
Jul 25, 2012 6.464 6.525 6.450 6.461 159,346 -0.00(-0.06%)
Jul 24, 2012 6.461 6.482 6.446 6.464 157,336 +0.01(+0.11%)
Jul 23, 2012 6.493 6.500 6.396 6.457 216,009 -0.13(-1.96%)
Jul 20, 2012 6.679 6.701 6.582 6.586 174,890 -0.13(-1.97%)
Jul 19, 2012 6.737 6.772 6.697 6.719 221,058 +0.01(+0.11%)
Jul 18, 2012 6.676 6.733 6.672 6.711 97,991 -0.00(-0.05%)
Jul 17, 2012 6.704 6.743 6.665 6.715 280,724 +0.02(+0.27%)
Jul 16, 2012 6.722 6.722 6.665 6.697 392,491 -0.10(-1.42%)
Jul 13, 2012 6.772 6.808 6.708 6.794 259,573 +0.04(+0.64%)
Jul 12, 2012 6.643 6.751 6.643 6.751 172,831 +0.06(+0.86%)
Jul 11, 2012 6.722 6.754 6.661 6.694 231,484 +0.00(+0.05%)
Jul 10, 2012 6.751 6.783 6.665 6.690 230,013 -0.06(-0.95%)
Jul 09, 2012 6.751 6.787 6.737 6.754 415,417 -0.06(-0.95%)
Jul 06, 2012 6.858 6.880 6.815 6.819 304,817 -0.06(-0.89%)
Jul 05, 2012 6.880 6.887 6.830 6.880 260,745 -0.04(-0.62%)
Jul 03, 2012 6.894 6.934 6.848 6.923 109,785 +0.05(+0.68%)
Jul 02, 2012 6.894 6.916 6.861 6.876 676,221 -0.04(-0.52%)
Jun 29, 2012 6.901 6.948 6.837 6.912 806,736 +0.13(+1.96%)
Jun 28, 2012 6.733 6.788 6.697 6.780 161,433 -0.01(-0.21%)
Jun 27, 2012 6.751 6.823 6.751 6.794 92,047 +0.04(+0.58%)
Jun 26, 2012 6.747 6.765 6.708 6.754 138,694 +0.04(+0.53%)
Jun 25, 2012 6.726 6.729 6.665 6.719 321,050 -0.10(-1.52%)
Jun 22, 2012 6.898 6.898 6.801 6.823 451,102 -0.04(-0.63%)
Jun 21, 2012 6.926 6.926 6.837 6.866 401,056 -0.13(-1.89%)
Jun 20, 2012 6.995 7.005 6.919 6.998 202,589 -0.04(-0.51%)
Jun 19, 2012 6.998 7.052 6.962 7.034 310,808 +0.03(+0.36%)
Jun 18, 2012 6.894 7.030 6.858 7.009 331,616 +0.10(+1.40%)
Jun 15, 2012 6.905 6.934 6.869 6.912 298,462 +0.04(+0.52%)
Jun 14, 2012 6.837 6.898 6.815 6.876 373,567 +0.03(+0.47%)
Jun 13, 2012 6.923 6.923 6.812 6.844 206,630 -0.04(-0.52%)
Jun 12, 2012 6.848 6.894 6.812 6.880 157,560 +0.09(+1.27%)
Jun 11, 2012 6.901 6.941 6.783 6.794 396,222 -0.06(-0.84%)
Jun 08, 2012 6.858 6.869 6.765 6.851 403,068 -0.08(-1.14%)
Jun 07, 2012 7.095 7.131 6.891 6.930 1,291,361 -0.08(-1.07%)
Jun 06, 2012 6.909 7.020 6.909 7.005 223,486 +0.14(+2.09%)
Jun 05, 2012 6.840 6.898 6.833 6.862 432,119 -0.04(-0.57%)
Jun 04, 2012 6.891 6.926 6.819 6.901 398,566 -0.05(-0.67%)
Jun 01, 2012 7.020 7.020 6.898 6.948 507,673 -0.15(-2.17%)
May 31, 2012 7.120 7.120 6.987 7.102 265,947 +0.01(+0.15%)
May 30, 2012 7.102 7.127 7.045 7.091 488,035 -0.08(-1.10%)
May 29, 2012 7.113 7.177 7.113 7.170 313,828 +0.21(+3.09%)
May 25, 2012 6.923 6.998 6.869 6.955 349,025 -0.10(-1.37%)
May 24, 2012 7.091 7.091 6.916 7.052 382,533 -0.06(-0.86%)
May 23, 2012 7.030 7.167 7.027 7.113 541,068 -0.00(-0.05%)
May 22, 2012 7.120 7.192 7.063 7.116 373,405 -0.02(-0.25%)
May 21, 2012 7.134 7.152 7.073 7.134 562,515 +0.02(+0.25%)
May 18, 2012 7.059 7.152 7.016 7.116 613,873 +0.06(+0.81%)
May 17, 2012 7.048 7.098 7.023 7.059 600,312 +0.05(+0.66%)
May 16, 2012 7.038 7.066 6.987 7.012 306,960 -0.03(-0.36%)
May 15, 2012 7.084 7.156 7.034 7.038 505,924 -0.09(-1.21%)
May 14, 2012 7.195 7.195 7.077 7.124 695,938 -0.22(-2.98%)
May 11, 2012 7.442 7.518 7.328 7.342 602,241 -0.15(-2.06%)
May 10, 2012 7.561 7.597 7.491 7.496 140,921 -0.05(-0.66%)
May 09, 2012 7.482 7.561 7.425 7.546 671,030 -0.05(-0.71%)
May 08, 2012 7.650 7.654 7.557 7.600 679,662 -0.08(-1.03%)
May 07, 2012 7.690 7.704 7.665 7.679 318,059 -0.03(-0.33%)
May 04, 2012 7.668 7.708 7.647 7.704 293,531 +0.03(+0.37%)
May 03, 2012 7.736 7.740 7.650 7.675 312,519 -0.02(-0.23%)
May 02, 2012 7.643 7.715 7.579 7.693 472,245 +0.10(+1.27%)
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.