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: 6:30 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 (%)
Aug 30, 2013 7.675 7.697 7.586 7.607 275,996 -0.08(-1.03%)
Aug 29, 2013 7.733 7.772 7.679 7.686 194,333 -0.06(-0.79%)
Aug 28, 2013 7.614 7.765 7.607 7.747 351,562 +0.05(+0.65%)
Aug 27, 2013 7.693 7.704 7.604 7.697 271,855 -0.04(-0.56%)
Aug 26, 2013 7.740 7.769 7.683 7.740 286,261 +0.11(+1.46%)
Aug 23, 2013 7.690 7.690 7.514 7.629 322,189 -0.09(-1.21%)
Aug 22, 2013 7.536 7.722 7.536 7.722 333,268 +0.25(+3.36%)
Aug 21, 2013 7.582 7.582 7.446 7.471 237,160 -0.16(-2.11%)
Aug 20, 2013 7.561 7.632 7.471 7.632 394,341 -0.04(-0.47%)
Aug 19, 2013 7.758 7.758 7.643 7.668 174,486 +0.00(+0.00%)
Aug 16, 2013 7.632 7.740 7.632 7.668 323,297 +0.05(+0.71%)
Aug 15, 2013 7.776 7.790 7.607 7.614 442,509 -0.25(-3.14%)
Aug 14, 2013 7.769 7.876 7.711 7.862 498,045 +0.08(+1.06%)
Aug 13, 2013 7.726 7.840 7.597 7.779 587,774 +0.09(+1.16%)
Aug 12, 2013 7.493 7.690 7.485 7.690 1,051,664 +0.35(+4.73%)
Aug 09, 2013 7.292 7.342 7.281 7.342 291,041 +0.05(+0.69%)
Aug 08, 2013 7.267 7.306 7.235 7.292 504,595 +0.08(+1.04%)
Aug 07, 2013 7.213 7.256 7.167 7.217 400,737 -0.07(-0.98%)
Aug 06, 2013 7.310 7.313 7.242 7.288 656,828 +0.01(+0.15%)
Aug 05, 2013 7.292 7.299 7.227 7.278 362,892 +0.04(+0.49%)
Aug 02, 2013 7.202 7.260 7.202 7.242 155,084 +0.02(+0.25%)
Aug 01, 2013 7.202 7.253 7.177 7.224 516,863 +0.13(+1.82%)
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%)
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.