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 )

12.69 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 10.51 10.67 10.50 10.63 1,135,054 +0.17(+1.62%)
May 30, 2007 10.00 10.50 10.06 10.46 3,043,386 -0.08(-0.72%)
May 29, 2007 10.72 10.91 10.51 10.54 1,940,909 +0.07(+0.64%)
May 25, 2007 10.000 10.52 10.16 10.47 1,547,583 +0.54(+5.43%)
May 24, 2007 10.46 10.54 9.842 9.932 3,200,442 -0.53(-5.07%)
May 23, 2007 10.53 10.79 10.44 10.46 1,324,687 -0.03(-0.31%)
May 22, 2007 10.63 10.65 10.44 10.50 1,026,007 -0.00(-0.03%)
May 21, 2007 10.47 10.95 10.47 10.50 1,821,231 +0.08(+0.76%)
May 18, 2007 10.56 10.54 10.33 10.42 1,023,606 -0.14(-1.30%)
May 17, 2007 10.68 10.69 10.50 10.56 807,569 -0.09(-0.85%)
May 16, 2007 10.66 10.79 10.50 10.65 1,368,238 +0.19(+1.78%)
May 15, 2007 10.59 10.70 10.43 10.46 1,791,260 -0.32(-2.95%)
May 14, 2007 10.95 11.04 10.54 10.78 2,390,130 -0.17(-1.55%)
May 11, 2007 10.59 11.14 10.56 10.95 2,436,423 +0.43(+4.08%)
May 10, 2007 11.08 11.12 10.50 10.52 2,560,559 -0.61(-5.48%)
May 09, 2007 11.14 11.21 11.10 11.13 628,909 -0.10(-0.91%)
May 08, 2007 11.26 11.25 10.96 11.23 753,045 -0.02(-0.16%)
May 07, 2007 11.07 11.46 10.98 11.25 1,511,920 +0.35(+3.21%)
May 04, 2007 10.79 11.07 10.68 10.90 1,197,465 +0.32(+3.06%)
May 03, 2007 10.64 10.70 10.51 10.57 854,205 +0.02(+0.17%)
May 02, 2007 10.35 10.61 10.29 10.56 617,250 +0.20(+1.97%)
May 01, 2007 10.08 10.35 10.05 10.35 649,141 +0.35(+3.47%)
Apr 30, 2007 10.41 10.47 9.915 10.01 1,171,746 -0.40(-3.84%)
Apr 27, 2007 10.37 10.54 10.36 10.40 634,739 -0.17(-1.57%)
Apr 26, 2007 10.42 10.64 10.41 10.57 725,954 +0.22(+2.11%)
Apr 25, 2007 10.23 10.35 10.22 10.35 1,104,192 +0.13(+1.23%)
Apr 24, 2007 10.08 10.31 10.06 10.23 683,776 -0.03(-0.28%)
Apr 23, 2007 10.36 10.37 10.15 10.26 1,247,188 +0.23(+2.30%)
Apr 20, 2007 10.05 10.14 9.950 10.03 543,180 +0.21(+2.17%)
Apr 19, 2007 9.594 9.944 9.498 9.813 1,332,917 -0.38(-3.72%)
Apr 18, 2007 10.10 10.19 9.959 10.19 523,976 +0.09(+0.87%)
Apr 17, 2007 10.17 10.20 10.10 10.10 372,407 -0.09(-0.86%)
Apr 16, 2007 10.20 10.25 10.14 10.19 791,451 +0.11(+1.13%)
Apr 13, 2007 10.00 10.09 9.915 10.08 530,835 +0.02(+0.21%)
Apr 12, 2007 9.915 10.10 9.915 10.06 689,948 +0.19(+1.89%)
Apr 11, 2007 10.06 10.06 9.667 9.871 731,441 -0.07(-0.73%)
Apr 10, 2007 10.05 10.11 9.652 9.944 933,762 -0.06(-0.55%)
Apr 09, 2007 9.641 10.04 9.641 10.000 1,088,417 +0.42(+4.38%)
Apr 05, 2007 9.513 9.609 9.454 9.580 369,321 +0.08(+0.89%)
Apr 04, 2007 9.443 9.565 9.437 9.495 909,415 +0.10(+1.06%)
Apr 03, 2007 9.040 9.454 9.040 9.396 962,224 +0.43(+4.78%)
Apr 02, 2007 8.894 8.996 8.886 8.967 257,873 +0.19(+2.16%)
Mar 30, 2007 8.956 9.007 8.548 8.778 572,328 -0.17(-1.95%)
Mar 29, 2007 8.923 9.040 8.923 8.953 388,524 +0.12(+1.32%)
Mar 28, 2007 8.690 8.906 8.690 8.836 333,658 +0.00(+0.00%)
Mar 27, 2007 8.926 8.982 8.635 8.836 517,804 -0.10(-1.08%)
Mar 26, 2007 8.918 8.964 8.813 8.932 348,060 +0.06(+0.66%)
Mar 23, 2007 8.880 8.904 8.821 8.874 166,314 -0.01(-0.07%)
Mar 22, 2007 8.865 8.886 8.766 8.880 433,446 +0.04(+0.50%)
Mar 21, 2007 8.708 8.880 8.667 8.836 361,091 +0.17(+2.01%)
Mar 20, 2007 8.556 8.683 8.533 8.662 362,463 +0.16(+1.90%)
Mar 19, 2007 8.413 8.501 8.369 8.501 347,374 +0.26(+3.19%)
Mar 16, 2007 8.264 8.282 8.168 8.238 335,029 -0.03(-0.35%)
Mar 15, 2007 8.209 8.270 8.078 8.267 400,183 +0.12(+1.47%)
Mar 14, 2007 8.057 8.194 8.049 8.148 741,729 -0.06(-0.75%)
Mar 13, 2007 8.477 8.501 8.189 8.209 644,340 -0.27(-3.16%)
Mar 12, 2007 8.372 8.489 8.340 8.477 427,960 +0.11(+1.29%)
Mar 09, 2007 8.401 8.442 8.224 8.369 423,502 +0.05(+0.56%)
Mar 08, 2007 8.165 8.413 8.165 8.323 537,350 +0.27(+3.41%)
Mar 07, 2007 7.993 8.165 7.874 8.049 452,650 +0.07(+0.91%)
Mar 06, 2007 7.725 8.002 7.725 7.976 711,552 +0.36(+4.79%)
Mar 05, 2007 7.629 7.728 7.392 7.611 886,097 -0.32(-4.04%)
Mar 02, 2007 7.947 8.116 7.903 7.932 607,991 -0.03(-0.37%)
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.