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 )

11.41 -0.10 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2013 7.149 7.149 7.059 7.095 444,731 -0.01(-0.10%)
Jul 30, 2013 7.167 7.167 7.077 7.102 444,075 +0.00(+0.05%)
Jul 29, 2013 7.167 7.188 7.088 7.098 781,142 -0.18(-2.49%)
Jul 26, 2013 7.217 7.285 7.213 7.279 253,509 -0.01(-0.12%)
Jul 25, 2013 7.303 7.310 7.213 7.288 192,626 +0.01(+0.15%)
Jul 24, 2013 7.371 7.371 7.235 7.278 410,943 -0.09(-1.26%)
Jul 23, 2013 7.235 7.371 7.235 7.371 520,583 +0.24(+3.31%)
Jul 22, 2013 7.088 7.163 7.073 7.134 426,131 +0.04(+0.61%)
Jul 19, 2013 7.102 7.127 7.070 7.091 151,906 -0.04(-0.60%)
Jul 18, 2013 7.163 7.163 7.095 7.134 261,055 -0.03(-0.40%)
Jul 17, 2013 7.285 7.310 7.148 7.163 260,926 -0.15(-2.01%)
Jul 16, 2013 7.306 7.345 7.278 7.310 142,107 -0.05(-0.63%)
Jul 15, 2013 7.364 7.382 7.299 7.356 458,233 +0.07(+0.93%)
Jul 12, 2013 7.321 7.367 7.267 7.288 298,666 -0.13(-1.79%)
Jul 11, 2013 7.324 7.446 7.270 7.421 801,138 +0.40(+5.72%)
Jul 10, 2013 6.987 7.020 6.916 7.020 861,482 +0.14(+2.08%)
Jul 09, 2013 6.955 6.934 6.874 6.876 480,857 -0.03(-0.47%)
Jul 08, 2013 6.844 6.941 6.844 6.909 417,267 -0.01(-0.16%)
Jul 05, 2013 6.905 6.937 6.819 6.919 565,866 +0.04(+0.63%)
Jul 03, 2013 6.726 6.909 6.726 6.876 131,067 +0.01(+0.10%)
Jul 02, 2013 7.005 7.030 6.830 6.869 347,942 -0.11(-1.59%)
Jul 01, 2013 6.934 7.059 6.934 6.980 549,638 +0.10(+1.41%)
Jun 28, 2013 6.848 6.969 6.758 6.883 759,184 +0.06(+0.89%)
Jun 27, 2013 6.887 6.923 6.823 6.823 428,332 -0.03(-0.42%)
Jun 26, 2013 6.866 6.894 6.805 6.851 1,163,444 -0.09(-1.24%)
Jun 25, 2013 6.668 6.977 6.647 6.937 1,470,673 +0.37(+5.56%)
Jun 24, 2013 6.625 6.704 6.525 6.572 2,291,377 -0.37(-5.37%)
Jun 21, 2013 6.898 7.002 6.891 6.944 1,094,783 +0.15(+2.16%)
Jun 20, 2013 7.107 7.124 6.776 6.797 1,710,596 -0.45(-6.18%)
Jun 19, 2013 7.507 7.518 7.242 7.245 987,317 -0.31(-4.13%)
Jun 18, 2013 7.561 7.614 7.507 7.557 297,739 +0.03(+0.33%)
Jun 17, 2013 7.618 7.683 7.532 7.532 658,430 -0.09(-1.13%)
Jun 14, 2013 7.740 7.740 7.600 7.618 355,455 -0.16(-2.07%)
Jun 13, 2013 7.543 7.815 7.475 7.779 706,174 +0.11(+1.45%)
Jun 12, 2013 7.708 7.758 7.650 7.668 384,018 -0.05(-0.60%)
Jun 11, 2013 7.919 7.941 7.690 7.715 846,239 -0.30(-3.71%)
Jun 10, 2013 8.098 8.113 7.976 8.012 552,504 -0.12(-1.50%)
Jun 07, 2013 8.156 8.184 8.113 8.134 360,355 -0.04(-0.48%)
Jun 06, 2013 8.242 8.277 8.084 8.173 944,741 -0.08(-0.91%)
Jun 05, 2013 8.492 8.525 8.242 8.249 538,648 -0.31(-3.64%)
Jun 04, 2013 8.600 8.639 8.532 8.560 322,993 -0.13(-1.48%)
Jun 03, 2013 8.611 8.689 8.600 8.689 601,635 +0.04(+0.46%)
May 31, 2013 8.671 8.722 8.600 8.650 593,581 -0.11(-1.27%)
May 30, 2013 8.700 8.761 8.668 8.761 361,586 +0.01(+0.12%)
May 29, 2013 8.636 8.754 8.614 8.750 316,175 +0.03(+0.37%)
May 28, 2013 8.553 8.800 8.553 8.718 703,453 +0.33(+3.97%)
May 24, 2013 8.360 8.467 8.360 8.385 323,799 -0.10(-1.14%)
May 23, 2013 8.403 8.543 8.345 8.482 472,524 -0.18(-2.03%)
May 22, 2013 8.886 8.912 8.650 8.657 475,876 -0.23(-2.62%)
May 21, 2013 8.865 8.922 8.815 8.890 467,646 -0.04(-0.48%)
May 20, 2013 8.707 8.937 8.671 8.933 810,663 +0.30(+3.53%)
May 17, 2013 8.575 8.664 8.539 8.629 1,414,034 +0.16(+1.90%)
May 16, 2013 8.381 8.482 8.367 8.467 714,764 +0.13(+1.50%)
May 15, 2013 8.385 8.385 8.295 8.342 244,963 -0.06(-0.68%)
May 13, 2013 8.471 8.471 8.388 8.399 280,261 -0.13(-1.51%)
May 10, 2013 8.474 8.528 8.442 8.528 242,820 +0.06(+0.76%)
May 09, 2013 8.471 8.507 8.342 8.464 270,677 -0.02(-0.25%)
May 08, 2013 8.510 8.535 8.449 8.485 590,883 -0.02(-0.25%)
May 07, 2013 8.467 8.553 8.449 8.507 336,182 +0.00(+0.04%)
May 06, 2013 8.353 8.507 8.317 8.503 587,598 +0.11(+1.37%)
May 03, 2013 8.156 8.403 8.095 8.388 705,834 +0.29(+3.63%)
May 02, 2013 8.023 8.116 8.016 8.095 293,461 +0.09(+1.12%)
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.