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
)
12.30
+0.05 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2009
8.603
8.976
8.489
8.641
867,613
+0.16(+1.93%)
Mar 30, 2009
8.279
8.486
7.932
8.477
887,197
-0.02(-0.27%)
Mar 26, 2009
8.690
8.734
8.413
8.501
957,307
+0.12(+1.46%)
Mar 25, 2009
8.582
8.716
8.212
8.378
922,165
-0.20(-2.38%)
Mar 24, 2009
8.544
8.713
8.369
8.582
1,196,930
-0.03(-0.41%)
Mar 23, 2009
8.194
8.651
8.191
8.617
1,582,221
+0.75(+9.53%)
Mar 20, 2009
7.713
8.107
7.713
7.868
372,273
-0.26(-3.19%)
Mar 19, 2009
8.375
8.375
7.938
8.127
462,145
+0.04(+0.47%)
Mar 18, 2009
7.804
8.165
7.704
8.089
437,644
+0.23(+2.93%)
Mar 17, 2009
8.069
8.069
7.728
7.859
1,045,481
+0.07(+0.90%)
Mar 16, 2009
8.492
8.600
7.786
7.789
1,328,332
-0.62(-7.40%)
Mar 13, 2009
8.399
8.512
8.151
8.411
0
+0.05(+0.60%)
Mar 12, 2009
8.419
8.439
7.801
8.361
1,213,009
+0.25(+3.09%)
Mar 11, 2009
8.171
8.448
8.057
8.110
935,765
-0.18(-2.22%)
Mar 10, 2009
8.092
8.384
8.092
8.294
1,478,434
+0.50(+6.48%)
Mar 09, 2009
7.713
8.034
7.524
7.789
1,443,446
-0.20(-2.52%)
Mar 06, 2009
7.801
8.005
7.731
7.990
0
+0.30(+3.95%)
Mar 05, 2009
7.550
7.844
7.550
7.687
1,281,198
-0.33(-4.15%)
Mar 04, 2009
7.532
8.052
7.378
8.019
2,288,475
+1.02(+14.58%)
Mar 02, 2009
7.072
7.145
6.917
6.999
1,185,772
-0.21(-2.90%)
Feb 27, 2009
7.247
7.302
7.083
7.208
0
-0.19(-2.53%)
Feb 26, 2009
7.640
7.652
7.363
7.395
659,391
-0.41(-5.30%)
Feb 25, 2009
7.713
7.955
7.450
7.809
655,097
+0.01(+0.10%)
Feb 24, 2009
7.378
7.809
7.232
7.801
846,726
+0.38(+5.07%)
Feb 23, 2009
7.550
8.011
7.416
7.425
2,213,490
+0.15(+2.04%)
Feb 20, 2009
6.961
7.296
6.923
7.276
658,263
+0.11(+1.59%)
Feb 19, 2009
7.349
7.538
7.150
7.162
649,793
-0.11(-1.48%)
Feb 18, 2009
7.092
7.276
6.943
7.270
443,134
+0.15(+2.17%)
Feb 17, 2009
7.390
7.390
7.002
7.115
766,422
-0.46(-6.08%)
Feb 13, 2009
7.465
7.670
7.363
7.576
964,937
+0.34(+4.63%)
Feb 12, 2009
7.148
7.340
6.914
7.241
645,924
+0.04(+0.53%)
Feb 11, 2009
7.538
7.684
7.092
7.203
752,071
-0.22(-2.95%)
Feb 10, 2009
7.655
7.842
7.296
7.422
621,094
-0.28(-3.67%)
Feb 09, 2009
7.809
7.929
7.670
7.704
620,134
+0.03(+0.46%)
Feb 06, 2009
7.553
7.821
7.553
7.670
911,606
+0.18(+2.41%)
Feb 05, 2009
7.086
7.524
7.060
7.489
493,741
+0.24(+3.34%)
Feb 04, 2009
7.217
7.460
7.060
7.247
601,318
+0.13(+1.89%)
Feb 03, 2009
7.028
7.174
6.891
7.113
278,424
+0.24(+3.57%)
Feb 02, 2009
6.847
6.929
6.678
6.868
271,507
+0.01(+0.21%)
Jan 30, 2009
6.999
6.999
6.745
6.853
0
+0.13(+1.95%)
Jan 29, 2009
7.028
7.028
6.719
6.722
215,965
-0.44(-6.11%)
Jan 28, 2009
7.217
7.217
6.935
7.159
484,198
+0.16(+2.29%)
Jan 27, 2009
6.824
7.095
6.707
6.999
382,935
+0.17(+2.48%)
Jan 26, 2009
6.591
6.882
6.591
6.830
563,882
+0.12(+1.83%)
Jan 23, 2009
6.273
6.731
6.273
6.707
746,763
+0.33(+5.12%)
Jan 22, 2009
6.273
6.421
6.079
6.381
178,615
-0.04(-0.68%)
Jan 21, 2009
6.357
6.448
6.130
6.424
381,981
+0.34(+5.56%)
Jan 20, 2009
6.451
6.617
6.031
6.086
489,417
-0.41(-6.37%)
Jan 16, 2009
6.410
6.561
6.372
6.500
628,329
+0.24(+3.82%)
Jan 15, 2009
6.104
6.287
5.926
6.261
435,590
+0.16(+2.58%)
Jan 14, 2009
6.299
6.319
5.981
6.104
628,350
-0.05(-0.85%)
Jan 13, 2009
5.905
6.252
5.894
6.156
423,046
+0.13(+2.08%)
Jan 12, 2009
6.176
6.410
5.949
6.031
532,059
-0.38(-6.00%)
Jan 09, 2009
6.532
6.637
6.328
6.416
547,339
+0.00(+0.05%)
Jan 08, 2009
6.270
6.541
6.223
6.413
434,139
+0.10(+1.52%)
Jan 07, 2009
6.605
6.605
6.270
6.316
734,685
-0.43(-6.31%)
Jan 06, 2009
6.873
7.142
6.722
6.742
843,787
+0.01(+0.09%)
Jan 05, 2009
6.602
6.911
6.503
6.736
1,092,587
+0.22(+3.40%)
Jan 02, 2009
6.066
6.561
6.066
6.515
0
+0.55(+9.24%)
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
.