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 31, 2010 8.303 8.378 8.246 8.303 334 -0.02(-0.29%)
Aug 30, 2010 8.449 8.449 8.276 8.327 336,224 -0.12(-1.45%)
Aug 27, 2010 8.449 8.464 8.348 8.449 310,349 +0.11(+1.29%)
Aug 26, 2010 8.515 8.515 8.291 8.342 473,605 +0.01(+0.11%)
Aug 25, 2010 8.273 8.393 8.171 8.333 574,447 +0.00(+0.00%)
Aug 24, 2010 8.378 8.452 8.318 8.333 671,059 -0.13(-1.59%)
Aug 23, 2010 8.572 8.659 8.467 8.467 174,629 -0.12(-1.43%)
Aug 20, 2010 8.617 8.617 8.503 8.590 354,249 -0.08(-0.93%)
Aug 19, 2010 8.817 8.817 8.617 8.671 385,536 -0.15(-1.66%)
Aug 18, 2010 8.767 8.847 8.731 8.817 280,820 +0.02(+0.24%)
Aug 17, 2010 8.749 8.856 8.737 8.796 640,708 +0.16(+1.91%)
Aug 16, 2010 8.404 8.677 8.315 8.632 756,935 +0.12(+1.37%)
Aug 13, 2010 8.515 8.614 8.393 8.515 429,473 +0.13(+1.56%)
Aug 12, 2010 8.276 8.415 8.270 8.384 533,481 +0.02(+0.29%)
Aug 11, 2010 8.509 8.509 8.255 8.360 812,503 -0.21(-2.48%)
Aug 10, 2010 8.524 8.572 8.407 8.572 869,486 -0.16(-1.82%)
Aug 09, 2010 8.710 8.802 8.707 8.731 128,346 +0.02(+0.27%)
Aug 06, 2010 8.707 8.767 8.605 8.707 441,763 -0.16(-1.85%)
Aug 05, 2010 8.781 8.871 8.725 8.871 515,045 -0.02(-0.24%)
Aug 04, 2010 8.898 8.967 8.874 8.892 280,853 -0.01(-0.13%)
Aug 03, 2010 8.826 8.916 8.826 8.904 244,623 -0.02(-0.20%)
Aug 02, 2010 8.868 8.964 8.868 8.922 516,757 +0.10(+1.15%)
Jul 30, 2010 8.820 8.844 8.767 8.820 782,827 +0.04(+0.44%)
Jul 29, 2010 8.802 8.823 8.731 8.781 474,427 +0.01(+0.14%)
Jul 28, 2010 8.722 8.823 8.722 8.770 806,537 +0.15(+1.77%)
Jul 27, 2010 8.716 8.752 8.614 8.617 435,329 -0.15(-1.71%)
Jul 26, 2010 8.802 8.853 8.710 8.767 428,812 -0.09(-0.98%)
Jul 23, 2010 8.728 8.871 8.641 8.853 978,644 +0.17(+1.96%)
Jul 22, 2010 8.407 8.722 8.407 8.683 1,550,401 +0.32(+3.79%)
Jul 21, 2010 8.243 8.443 8.210 8.366 1,009,797 +0.16(+1.90%)
Jul 20, 2010 8.045 8.282 8.004 8.210 633,405 +0.22(+2.81%)
Jul 19, 2010 7.902 8.078 7.902 7.986 247,033 -0.00(-0.04%)
Jul 16, 2010 7.989 8.129 7.932 7.989 376,776 -0.10(-1.29%)
Jul 15, 2010 7.995 8.117 7.884 8.093 386,696 -0.06(-0.77%)
Jul 14, 2010 8.276 8.297 8.114 8.156 257,785 -0.09(-1.09%)
Jul 13, 2010 8.016 8.246 8.004 8.246 537,245 +0.24(+3.03%)
Jul 12, 2010 8.039 8.117 7.944 8.004 214,426 -0.01(-0.15%)
Jul 09, 2010 8.016 8.087 7.845 8.016 917,574 +0.26(+3.36%)
Jul 08, 2010 7.659 7.755 7.516 7.755 342,006 +0.13(+1.69%)
Jul 07, 2010 7.423 7.627 7.351 7.627 597,860 +0.28(+3.83%)
Jul 06, 2010 7.570 7.701 7.265 7.345 1,115,392 -0.05(-0.69%)
Jul 02, 2010 7.396 7.689 7.277 7.396 1,691,027 -0.28(-3.70%)
Jul 01, 2010 7.659 7.701 7.483 7.680 348,333 +0.05(+0.71%)
Jun 30, 2010 7.713 7.713 7.600 7.627 427,782 +0.04(+0.47%)
Jun 29, 2010 7.926 7.926 7.546 7.591 860,652 -0.56(-6.83%)
Jun 25, 2010 8.147 8.177 7.992 8.147 224,419 +0.02(+0.22%)
Jun 24, 2010 8.225 8.249 8.123 8.129 237,110 -0.11(-1.31%)
Jun 23, 2010 8.204 8.298 8.186 8.237 245,131 +0.01(+0.15%)
Jun 22, 2010 8.363 8.369 8.198 8.225 274,456 -0.07(-0.87%)
Jun 21, 2010 8.114 8.333 8.114 8.297 811,303 +0.30(+3.78%)
Jun 18, 2010 7.995 8.010 7.920 7.995 263,343 -0.01(-0.07%)
Jun 17, 2010 7.962 8.001 7.833 8.001 344,677 +0.04(+0.55%)
Jun 16, 2010 7.935 7.986 7.935 7.957 129,609 -0.04(-0.48%)
Jun 15, 2010 7.797 8.004 7.779 7.995 280,863 +0.15(+1.87%)
Jun 14, 2010 7.914 7.929 7.815 7.848 208,527 +0.01(+0.11%)
Jun 11, 2010 7.725 7.839 7.674 7.839 241,431 +0.06(+0.77%)
Jun 10, 2010 7.764 7.791 7.698 7.779 390,757 +0.10(+1.36%)
Jun 09, 2010 7.659 7.776 7.622 7.674 823,834 +0.13(+1.70%)
Jun 08, 2010 7.390 7.585 7.384 7.546 529,571 +0.17(+2.31%)
Jun 07, 2010 7.447 7.510 7.366 7.375 175,271 -0.11(-1.44%)
Jun 04, 2010 7.483 7.665 7.465 7.483 457,595 -0.21(-2.72%)
Jun 03, 2010 7.686 7.692 7.576 7.692 411,870 -0.01(-0.12%)
Jun 02, 2010 7.555 7.701 7.495 7.701 298,199 +0.20(+2.71%)
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.