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 )

12.60 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 8.148 8.209 8.089 8.121 324,975 -0.04(-0.50%)
Apr 29, 2010 8.025 8.162 7.976 8.162 506,261 +0.12(+1.52%)
Apr 28, 2010 8.019 8.057 7.973 8.040 346,826 +0.01(+0.18%)
Apr 27, 2010 8.156 8.156 7.990 8.025 728,238 -0.29(-3.51%)
Apr 26, 2010 8.247 8.355 8.209 8.317 493,217 +0.11(+1.39%)
Apr 23, 2010 8.189 8.253 8.159 8.203 261,518 +0.00(+0.00%)
Apr 22, 2010 8.124 8.253 8.022 8.203 671,883 +0.08(+0.97%)
Apr 21, 2010 8.209 8.218 8.110 8.124 520,468 -0.00(-0.04%)
Apr 20, 2010 8.127 8.247 8.107 8.127 816,090 +0.01(+0.07%)
Apr 19, 2010 7.967 8.145 7.903 8.121 1,185,765 -0.12(-1.42%)
Apr 16, 2010 8.454 8.469 8.194 8.238 813,583 -0.33(-3.85%)
Apr 15, 2010 8.471 8.576 8.460 8.568 309,067 +0.03(+0.31%)
Apr 14, 2010 8.428 8.541 8.399 8.541 553,261 +0.18(+2.16%)
Apr 13, 2010 8.539 8.544 8.331 8.361 1,067,019 -0.16(-1.85%)
Apr 12, 2010 8.629 8.684 8.506 8.518 282,172 -0.16(-1.85%)
Apr 09, 2010 8.716 8.743 8.667 8.678 286,013 +0.03(+0.34%)
Apr 08, 2010 8.696 8.728 8.559 8.649 384,324 -0.05(-0.54%)
Apr 07, 2010 8.772 8.775 8.652 8.696 805,322 -0.11(-1.29%)
Apr 06, 2010 8.929 8.932 8.772 8.810 559,657 -0.12(-1.37%)
Apr 05, 2010 8.818 8.932 8.676 8.932 403,277 +0.15(+1.73%)
Apr 01, 2010 8.565 8.781 8.781 8.781 1,117,908 +0.32(+3.83%)
Mar 31, 2010 8.393 8.474 8.387 8.457 740,244 +0.02(+0.21%)
Mar 30, 2010 8.323 8.442 8.323 8.439 583,980 +0.13(+1.54%)
Mar 29, 2010 8.194 8.311 8.151 8.311 648,160 +0.31(+3.83%)
Mar 26, 2010 8.072 8.081 7.990 8.005 193,463 +0.02(+0.26%)
Mar 25, 2010 8.081 8.081 7.949 7.984 395,088 -0.07(-0.90%)
Mar 24, 2010 8.110 8.136 8.025 8.057 699,879 -0.11(-1.36%)
Mar 23, 2010 8.206 8.232 8.162 8.168 543,780 -0.06(-0.78%)
Mar 22, 2010 8.133 8.238 8.110 8.232 665,577 +0.03(+0.36%)
Mar 19, 2010 8.148 8.294 8.014 8.203 1,177,744 +0.07(+0.86%)
Mar 18, 2010 8.095 8.229 8.087 8.133 416,390 -0.14(-1.69%)
Mar 17, 2010 8.311 8.375 8.209 8.273 987,247 +0.11(+1.39%)
Mar 16, 2010 8.154 8.194 8.087 8.159 713,037 +0.01(+0.14%)
Mar 15, 2010 8.151 8.151 8.104 8.148 662,138 -0.09(-1.13%)
Mar 12, 2010 8.282 8.340 8.224 8.241 885,829 -0.06(-0.70%)
Mar 11, 2010 8.014 8.299 7.949 8.299 2,467,865 +0.22(+2.78%)
Mar 10, 2010 8.005 8.165 7.976 8.075 899,419 +0.01(+0.11%)
Mar 09, 2010 8.139 8.162 8.054 8.066 492,387 -0.10(-1.21%)
Mar 08, 2010 8.148 8.206 8.046 8.165 384,492 +0.03(+0.39%)
Mar 05, 2010 8.072 8.145 7.984 8.133 663,153 +0.15(+1.83%)
Mar 04, 2010 8.066 8.072 7.955 7.987 587,584 -0.22(-2.73%)
Mar 03, 2010 8.054 8.215 8.052 8.212 530,979 +0.16(+1.99%)
Mar 02, 2010 8.011 8.078 8.004 8.052 571,155 +0.02(+0.22%)
Mar 01, 2010 7.920 8.081 7.920 8.034 847,553 +0.20(+2.61%)
Feb 26, 2010 7.853 7.874 7.812 7.830 386,882 -0.04(-0.56%)
Feb 25, 2010 7.742 7.897 7.670 7.874 407,354 +0.07(+0.93%)
Feb 24, 2010 7.821 7.897 7.751 7.801 867,579 +0.07(+0.87%)
Feb 23, 2010 7.818 7.853 7.710 7.734 976,640 -0.16(-2.00%)
Feb 22, 2010 8.057 8.057 7.877 7.891 328,195 -0.15(-1.89%)
Feb 19, 2010 7.961 8.043 7.847 8.043 937,898 +0.00(+0.00%)
Feb 18, 2010 8.019 8.073 7.976 8.043 416,623 -0.11(-1.39%)
Feb 17, 2010 8.165 8.212 8.107 8.156 652,011 +0.11(+1.34%)
Feb 16, 2010 7.932 8.063 7.932 8.049 394,868 +0.11(+1.36%)
Feb 12, 2010 7.961 7.941 7.941 7.941 861,407 -0.14(-1.73%)
Feb 11, 2010 8.063 8.107 7.926 8.081 530,770 +0.05(+0.58%)
Feb 10, 2010 8.049 8.084 7.877 8.034 836,837 +0.08(+1.06%)
Feb 09, 2010 7.917 8.019 7.795 7.949 1,380,922 +0.23(+2.95%)
Feb 08, 2010 7.818 7.821 7.629 7.722 910,999 -0.01(-0.08%)
Feb 05, 2010 7.637 7.774 7.366 7.728 1,425,199 +0.06(+0.76%)
Feb 04, 2010 7.917 8.002 7.585 7.670 1,640,867 -0.34(-4.19%)
Feb 03, 2010 7.944 8.069 7.920 8.005 1,277,780 +0.17(+2.23%)
Feb 02, 2010 7.903 7.909 7.777 7.830 1,541,613 -0.09(-1.14%)
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.