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, 2014
7.664
7.664
7.545
7.570
332,214
-0.06(-0.83%)
Mar 28, 2014
7.538
7.668
7.538
7.633
412,092
+0.12(+1.64%)
Mar 27, 2014
7.535
7.563
7.510
7.510
186,692
-0.06(-0.79%)
Mar 26, 2014
7.636
7.678
7.545
7.570
128,952
-0.05(-0.60%)
Mar 25, 2014
7.675
7.700
7.612
7.615
162,009
-0.01(-0.09%)
Mar 24, 2014
7.570
7.647
7.500
7.622
715,453
+0.11(+1.50%)
Mar 21, 2014
7.580
7.612
7.510
7.510
729,940
+0.15(+2.10%)
Mar 20, 2014
7.342
7.398
7.289
7.356
494,663
-0.06(-0.80%)
Mar 19, 2014
7.510
7.510
7.405
7.415
227,223
-0.12(-1.63%)
Mar 18, 2014
7.538
7.580
7.503
7.538
204,809
+0.02(+0.23%)
Mar 17, 2014
7.447
7.545
7.447
7.521
323,515
+0.11(+1.42%)
Mar 14, 2014
7.433
7.485
7.408
7.415
398,332
-0.05(-0.66%)
Mar 13, 2014
7.535
7.633
7.433
7.464
609,026
-0.06(-0.84%)
Mar 12, 2014
7.391
7.528
7.391
7.528
331,924
+0.08(+1.04%)
Mar 11, 2014
7.436
7.517
7.391
7.450
409,143
+0.02(+0.28%)
Mar 10, 2014
7.580
7.601
7.366
7.429
1,167,655
-0.27(-3.51%)
Mar 07, 2014
7.759
7.777
7.696
7.700
215,734
-0.08(-1.08%)
Mar 06, 2014
7.693
7.829
7.693
7.784
333,354
+0.10(+1.32%)
Mar 05, 2014
7.826
7.826
7.654
7.682
710,355
-0.19(-2.36%)
Mar 04, 2014
7.879
7.910
7.815
7.868
327,285
+0.06(+0.76%)
Mar 03, 2014
7.893
7.893
7.773
7.808
270,382
+0.00(+0.00%)
Feb 28, 2014
7.900
7.910
7.798
7.808
306,400
-0.07(-0.89%)
Feb 27, 2014
7.812
7.893
7.773
7.879
489,391
+0.11(+1.45%)
Feb 26, 2014
7.805
7.836
7.766
7.766
235,356
+0.04(+0.45%)
Feb 25, 2014
7.833
7.833
7.724
7.731
371,976
-0.19(-2.39%)
Feb 24, 2014
7.984
8.026
7.921
7.921
343,456
-0.17(-2.08%)
Feb 21, 2014
8.184
8.194
8.089
8.089
355,059
-0.13(-1.62%)
Feb 20, 2014
8.321
8.321
8.212
8.222
300,904
-0.09(-1.10%)
Feb 19, 2014
8.387
8.412
8.289
8.314
324,640
-0.02(-0.29%)
Feb 18, 2014
8.366
8.377
8.300
8.338
563,664
+0.01(+0.08%)
Feb 14, 2014
8.251
8.331
8.331
8.331
316,012
+0.12(+1.41%)
Feb 13, 2014
8.243
8.251
8.177
8.215
248,148
-0.06(-0.72%)
Feb 12, 2014
8.335
8.405
8.243
8.275
218,515
-0.09(-1.13%)
Feb 11, 2014
8.103
8.380
8.103
8.370
770,859
+0.31(+3.83%)
Feb 10, 2014
7.931
8.107
7.921
8.061
1,420,602
+0.24(+3.10%)
Feb 07, 2014
7.819
7.868
7.801
7.819
395,496
+0.05(+0.59%)
Feb 06, 2014
7.689
7.784
7.685
7.773
264,789
+0.15(+1.93%)
Feb 05, 2014
7.619
7.650
7.567
7.626
435,712
-0.05(-0.59%)
Feb 04, 2014
7.556
7.696
7.556
7.671
160,690
+0.13(+1.77%)
Feb 03, 2014
7.738
7.794
7.535
7.538
732,370
-0.24(-3.11%)
Jan 31, 2014
7.714
7.791
7.714
7.780
492,013
-0.07(-0.89%)
Jan 30, 2014
7.843
7.850
7.756
7.850
397,990
+0.06(+0.77%)
Jan 29, 2014
7.826
7.833
7.756
7.791
318,696
-0.03(-0.36%)
Jan 28, 2014
7.784
7.840
7.784
7.819
278,441
+0.06(+0.72%)
Jan 27, 2014
7.766
7.850
7.689
7.763
819,529
-0.04(-0.49%)
Jan 24, 2014
7.949
7.959
7.756
7.801
787,634
-0.16(-2.07%)
Jan 23, 2014
7.931
7.998
7.890
7.966
816,360
-0.04(-0.44%)
Jan 22, 2014
7.966
8.001
7.917
8.001
917,595
+0.19(+2.47%)
Jan 21, 2014
7.836
7.857
7.780
7.808
444,178
+0.03(+0.41%)
Jan 17, 2014
7.777
7.777
7.777
7.777
416,030
-0.04(-0.45%)
Jan 16, 2014
7.886
7.886
7.801
7.812
482,319
-0.08(-1.02%)
Jan 15, 2014
7.924
7.949
7.893
7.893
315,043
-0.03(-0.40%)
Jan 14, 2014
7.896
7.949
7.861
7.924
224,895
+0.09(+1.16%)
Jan 13, 2014
7.868
7.871
7.787
7.833
681,036
-0.07(-0.89%)
Jan 10, 2014
7.910
7.949
7.861
7.903
412,765
-0.03(-0.40%)
Jan 09, 2014
7.910
7.963
7.875
7.935
454,809
-0.00(-0.04%)
Jan 08, 2014
8.001
8.026
7.917
7.938
347,915
-0.05(-0.66%)
Jan 07, 2014
7.938
8.008
7.917
7.991
450,709
+0.08(+1.07%)
Jan 06, 2014
7.987
8.001
7.903
7.907
515,328
-0.12(-1.49%)
Jan 03, 2014
8.142
8.163
8.026
8.026
722,308
-0.16(-2.01%)
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
.