Skip to main content

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

13.08 +0.21 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.963 6.993 6.905 6.960 472,844 +0.03(+0.42%)
Jan 30, 2012 6.980 7.022 6.876 6.931 618,356 -0.22(-3.03%)
Jan 27, 2012 7.035 7.167 7.015 7.148 434,099 +0.07(+1.01%)
Jan 26, 2012 7.077 7.116 7.061 7.077 348,565 +0.02(+0.28%)
Jan 25, 2012 7.048 7.077 6.976 7.057 410,264 +0.05(+0.65%)
Jan 24, 2012 6.996 7.028 6.941 7.012 446,507 -0.03(-0.37%)
Jan 23, 2012 7.019 7.103 7.019 7.038 257,768 -0.00(-0.05%)
Jan 20, 2012 6.954 7.112 6.938 7.041 507,097 +0.04(+0.60%)
Jan 19, 2012 7.074 7.074 6.973 6.999 479,448 -0.01(-0.09%)
Jan 18, 2012 7.119 7.119 6.963 7.006 641,406 -0.08(-1.10%)
Jan 17, 2012 7.070 7.090 6.993 7.083 937,175 +0.19(+2.72%)
Jan 13, 2012 6.883 6.896 6.818 6.896 1,044,727 -0.09(-1.25%)
Jan 12, 2012 6.834 6.993 6.815 6.983 645,335 +0.14(+2.03%)
Jan 11, 2012 6.860 6.860 6.782 6.844 398,885 -0.01(-0.09%)
Jan 10, 2012 6.789 6.850 6.760 6.850 1,147,772 +0.26(+3.88%)
Jan 09, 2012 6.510 6.613 6.510 6.594 689,016 +0.20(+3.19%)
Jan 06, 2012 6.439 6.446 6.381 6.390 289,171 -0.05(-0.70%)
Jan 05, 2012 6.462 6.491 6.384 6.436 802,187 -0.06(-0.90%)
Jan 04, 2012 6.358 6.530 6.358 6.494 449,720 +0.23(+3.67%)
Dec 30, 2011 6.147 6.267 6.054 6.264 942,760 +0.21(+3.48%)
Dec 29, 2011 6.096 6.151 6.034 6.054 1,374,629 -0.05(-0.85%)
Dec 28, 2011 6.206 6.232 6.086 6.106 575,373 -0.10(-1.62%)
Dec 27, 2011 6.264 6.274 6.199 6.206 585,350 -0.09(-1.44%)
Dec 23, 2011 6.319 6.319 6.277 6.297 346,885 -0.04(-0.56%)
Dec 21, 2011 6.313 6.345 6.285 6.332 471,692 -0.04(-0.66%)
Dec 20, 2011 6.329 6.423 6.297 6.374 1,329,209 +0.09(+1.49%)
Dec 19, 2011 6.290 6.342 6.258 6.280 350,888 -0.03(-0.46%)
Dec 16, 2011 6.316 6.384 6.306 6.310 423,371 +0.05(+0.78%)
Dec 15, 2011 6.394 6.394 6.248 6.261 823,306 -0.10(-1.63%)
Dec 14, 2011 6.439 6.442 6.316 6.365 341,939 -0.10(-1.55%)
Dec 13, 2011 6.594 6.627 6.458 6.465 444,345 -0.12(-1.82%)
Dec 12, 2011 6.727 6.727 6.478 6.585 852,605 -0.18(-2.63%)
Dec 09, 2011 6.743 6.828 6.737 6.763 166,334 +0.08(+1.16%)
Dec 08, 2011 6.925 6.925 6.682 6.685 769,626 -0.28(-4.04%)
Dec 07, 2011 6.970 6.976 6.918 6.967 134,259 -0.01(-0.14%)
Dec 06, 2011 6.973 7.006 6.912 6.976 131,037 -0.06(-0.87%)
Dec 05, 2011 7.044 7.074 6.993 7.038 2,262,665 -0.01(-0.09%)
Dec 02, 2011 7.116 7.122 7.031 7.044 288,034 -0.06(-0.91%)
Dec 01, 2011 7.106 7.151 7.072 7.109 235,039 +0.01(+0.14%)
Nov 30, 2011 7.074 7.151 7.012 7.099 944,993 +0.22(+3.20%)
Nov 29, 2011 6.941 6.957 6.867 6.879 250,083 -0.02(-0.33%)
Nov 28, 2011 7.015 7.015 6.857 6.902 440,274 +0.09(+1.28%)
Nov 25, 2011 6.863 6.929 6.815 6.815 62,678 -0.05(-0.71%)
Nov 23, 2011 6.951 6.989 6.837 6.863 502,810 -0.19(-2.66%)
Nov 22, 2011 7.048 7.112 6.944 7.051 222,662 -0.01(-0.10%)
Nov 21, 2011 7.009 7.061 6.928 7.057 172,058 -0.06(-0.86%)
Nov 18, 2011 7.197 7.284 7.067 7.119 365,684 -0.11(-1.57%)
Nov 17, 2011 7.252 7.326 7.223 7.232 203,464 -0.07(-1.02%)
Nov 16, 2011 7.287 7.400 7.277 7.307 191,018 -0.13(-1.78%)
Nov 15, 2011 7.375 7.490 7.375 7.439 155,294 +0.02(+0.31%)
Nov 14, 2011 7.485 7.485 7.365 7.417 228,015 -0.04(-0.52%)
Nov 11, 2011 7.426 7.498 7.420 7.456 112,432 +0.06(+0.83%)
Nov 10, 2011 7.611 7.611 7.368 7.394 212,369 -0.08(-1.13%)
Nov 09, 2011 7.446 7.601 7.410 7.478 346,771 -0.19(-2.53%)
Nov 08, 2011 7.559 7.672 7.527 7.672 190,725 +0.09(+1.24%)
Nov 07, 2011 7.630 7.702 7.514 7.579 687,268 -0.17(-2.13%)
Nov 04, 2011 7.637 7.754 7.517 7.744 314,828 +0.10(+1.36%)
Nov 03, 2011 7.485 7.640 7.462 7.640 570,842 +0.16(+2.08%)
Nov 02, 2011 7.426 7.540 7.391 7.485 204,900 +0.22(+2.98%)
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.