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 (%)
Aug 29, 2008 8.285 8.331 8.136 8.187 412,601 -0.03(-0.38%)
Aug 28, 2008 8.312 8.348 8.076 8.218 790,087 -0.10(-1.21%)
Aug 27, 2008 8.175 8.487 8.129 8.319 914,965 +0.19(+2.40%)
Aug 26, 2008 8.103 8.163 7.949 8.124 900,321 +0.02(+0.27%)
Aug 25, 2008 8.271 8.314 8.081 8.103 415,878 -0.17(-2.03%)
Aug 22, 2008 8.307 8.343 8.196 8.271 428,722 +0.01(+0.15%)
Aug 21, 2008 8.235 8.278 8.067 8.259 682,539 -0.16(-1.86%)
Aug 20, 2008 8.321 8.475 8.305 8.415 916,409 +0.50(+6.25%)
Aug 19, 2008 7.973 8.052 7.766 7.920 520,003 -0.18(-2.20%)
Aug 18, 2008 8.079 8.175 7.934 8.098 925,954 -0.22(-2.66%)
Aug 15, 2008 8.415 8.430 8.272 8.319 0 +0.01(+0.14%)
Aug 14, 2008 8.175 8.319 8.175 8.307 524,324 +0.11(+1.32%)
Aug 13, 2008 8.192 8.252 7.975 8.199 596,552 -0.10(-1.16%)
Aug 12, 2008 8.271 8.394 8.153 8.295 591,532 -0.13(-1.57%)
Aug 11, 2008 8.461 8.497 8.295 8.427 1,298,128 -0.34(-3.90%)
Aug 08, 2008 8.175 8.773 8.127 8.769 1,502,077 +0.40(+4.84%)
Aug 07, 2008 8.595 8.747 8.326 8.365 713,708 -0.42(-4.82%)
Aug 06, 2008 8.776 8.797 8.663 8.788 317,314 -0.02(-0.19%)
Aug 05, 2008 8.769 8.908 8.656 8.805 488,951 +0.14(+1.67%)
Aug 04, 2008 8.814 8.891 8.627 8.660 579,155 -0.29(-3.20%)
Aug 01, 2008 9.016 9.064 8.944 8.947 347,676 -0.01(-0.16%)
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%)
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.