Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Morgan Stanley China A Share Fund, Inc.
(NY:
CAF
)
12.05
-0.01 (-0.08%)
Streaming Delayed Price
Updated: 1:23 PM EDT, Jun 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
9.238
9.148
9.148
9.148
598,732
-0.00(-0.03%)
Dec 30, 2009
9.084
9.180
8.923
9.151
2,138,346
-0.92(-9.12%)
Dec 29, 2009
9.300
10.20
9.227
10.07
1,663,215
-0.13(-1.29%)
Dec 28, 2009
10.06
10.35
10.05
10.20
1,391,789
+0.24(+2.37%)
Dec 24, 2009
9.827
10.05
9.827
9.965
519,148
+0.27(+2.74%)
Dec 23, 2009
9.696
9.733
9.594
9.699
848,612
+0.11(+1.12%)
Dec 22, 2009
9.720
9.798
9.539
9.591
1,301,204
-0.19(-1.97%)
Dec 21, 2009
9.845
9.915
9.784
9.784
599,761
+0.10(+0.99%)
Dec 18, 2009
9.827
9.827
9.623
9.687
448,953
-0.17(-1.72%)
Dec 17, 2009
9.827
9.909
9.760
9.857
493,937
-0.11(-1.14%)
Dec 16, 2009
9.976
9.976
9.930
9.970
197,372
+0.00(+0.03%)
Dec 15, 2009
9.941
9.976
9.889
9.967
238,622
+0.00(+0.00%)
Dec 14, 2009
9.962
9.988
9.956
9.967
344,123
+0.04(+0.41%)
Dec 11, 2009
9.930
10.03
9.880
9.927
358,625
+0.05(+0.47%)
Dec 10, 2009
9.900
10.03
9.862
9.880
321,940
-0.05(-0.50%)
Dec 09, 2009
9.792
10.04
9.778
9.930
233,258
-0.13(-1.30%)
Dec 08, 2009
10.07
10.17
10.01
10.06
163,026
-0.18(-1.79%)
Dec 07, 2009
10.16
10.24
10.13
10.24
497,071
+0.11(+1.09%)
Dec 04, 2009
10.26
10.26
10.10
10.13
767,547
+0.15(+1.46%)
Dec 03, 2009
10.08
10.16
9.976
9.988
382,304
-0.12(-1.18%)
Dec 02, 2009
10.08
10.18
9.979
10.11
263,102
+0.01(+0.05%)
Dec 01, 2009
10.03
10.19
9.988
10.10
500,322
+0.20(+2.01%)
Nov 30, 2009
9.930
9.944
9.822
9.903
504,732
+0.08(+0.86%)
Nov 27, 2009
9.696
9.930
9.655
9.819
603,979
-0.27(-2.72%)
Nov 25, 2009
10.16
10.18
9.973
10.09
429,434
+0.17(+1.67%)
Nov 24, 2009
9.804
10.02
9.638
9.927
1,001,073
-0.27(-2.60%)
Nov 23, 2009
10.24
10.40
10.15
10.19
393,280
+0.11(+1.13%)
Nov 20, 2009
10.16
10.25
9.836
10.08
640,839
-0.21(-2.07%)
Nov 19, 2009
10.37
10.38
10.19
10.29
425,546
-0.18(-1.73%)
Nov 18, 2009
10.43
10.63
10.38
10.47
677,161
+0.00(+0.03%)
Nov 17, 2009
10.41
10.49
10.36
10.47
350,124
-0.04(-0.42%)
Nov 16, 2009
10.41
10.53
10.41
10.51
910,457
+0.24(+2.36%)
Nov 13, 2009
10.21
10.27
10.05
10.27
412,089
+0.23(+2.32%)
Nov 12, 2009
10.29
10.33
10.04
10.04
542,861
-0.31(-2.99%)
Nov 11, 2009
10.47
10.47
10.35
10.35
828,528
-0.01(-0.06%)
Nov 10, 2009
10.31
10.40
10.27
10.35
684,499
+0.01(+0.06%)
Nov 09, 2009
10.18
10.35
10.16
10.35
775,472
+0.26(+2.54%)
Nov 06, 2009
10.10
10.18
9.988
10.09
559,468
-0.01(-0.09%)
Nov 05, 2009
10.000
10.12
9.918
10.10
440,089
+0.19(+1.88%)
Nov 04, 2009
9.862
10.14
9.857
9.912
830,167
+0.17(+1.71%)
Nov 03, 2009
9.514
9.787
9.410
9.746
586,157
+0.25(+2.64%)
Nov 02, 2009
9.466
9.857
9.364
9.495
967,526
+0.29(+3.20%)
Oct 30, 2009
9.515
9.545
9.142
9.200
674,904
-0.37(-3.90%)
Oct 29, 2009
9.317
9.652
9.308
9.574
881,625
+0.28(+2.98%)
Oct 28, 2009
9.513
9.615
9.198
9.297
1,550,320
-0.24(-2.49%)
Oct 27, 2009
9.915
9.960
9.489
9.534
1,208,335
-0.46(-4.57%)
Oct 26, 2009
10.08
10.15
9.959
9.991
633,922
-0.07(-0.72%)
Oct 23, 2009
10.10
10.11
10.00
10.06
771,981
-0.14(-1.37%)
Oct 22, 2009
10.15
10.24
10.12
10.20
675,251
-0.01(-0.14%)
Oct 21, 2009
10.10
10.33
10.10
10.22
764,364
+0.08(+0.75%)
Oct 20, 2009
10.10
10.17
10.10
10.14
517,530
-0.05(-0.49%)
Oct 19, 2009
10.01
10.21
9.973
10.19
815,120
+0.26(+2.58%)
Oct 16, 2009
9.874
9.957
9.769
9.935
477,288
-0.06(-0.58%)
Oct 15, 2009
10.06
10.11
9.874
9.994
423,608
-0.06(-0.55%)
Oct 14, 2009
9.772
10.11
9.772
10.05
994,757
+0.36(+3.76%)
Oct 13, 2009
9.652
9.720
9.597
9.685
405,097
+0.09(+0.91%)
Oct 12, 2009
9.755
9.784
9.594
9.597
565,949
-0.15(-1.56%)
Oct 09, 2009
9.650
9.775
9.650
9.749
486,492
+0.14(+1.43%)
Oct 08, 2009
9.530
9.655
9.472
9.612
826,772
+0.18(+1.89%)
Oct 07, 2009
9.478
9.507
9.428
9.434
368,601
+0.01(+0.09%)
Oct 06, 2009
9.335
9.448
9.288
9.425
554,602
+0.21(+2.31%)
Oct 05, 2009
8.906
9.292
8.906
9.212
338,561
+0.10(+1.15%)
Oct 02, 2009
9.200
9.200
8.950
9.107
389,783
-0.12(-1.26%)
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
.