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
)
12.25
-0.23 (-1.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2007
7.728
7.999
7.640
7.961
789,634
-0.14(-1.69%)
Feb 28, 2007
8.019
8.224
7.874
8.098
1,161,459
+0.30(+3.81%)
Feb 27, 2007
8.165
8.399
7.713
7.801
3,576,965
-1.19(-13.23%)
Feb 26, 2007
9.168
9.215
8.982
8.991
383,038
-0.12(-1.31%)
Feb 23, 2007
9.157
9.186
8.985
9.110
434,475
-0.03(-0.35%)
Feb 22, 2007
9.049
9.171
9.049
9.142
306,567
+0.07(+0.80%)
Feb 21, 2007
9.090
9.128
8.982
9.069
325,428
+0.02(+0.19%)
Feb 20, 2007
8.912
9.084
8.874
9.052
290,107
+0.14(+1.60%)
Feb 16, 2007
9.040
9.061
8.880
8.909
565,469
-0.13(-1.45%)
Feb 15, 2007
8.894
9.084
8.865
9.040
947,136
+0.32(+3.68%)
Feb 14, 2007
8.652
8.746
8.620
8.719
486,962
+0.14(+1.63%)
Feb 13, 2007
8.471
8.588
8.428
8.579
400,766
+0.06(+0.75%)
Feb 12, 2007
8.603
8.632
8.474
8.515
393,668
+0.09(+1.11%)
Feb 09, 2007
8.603
8.638
8.378
8.422
253,072
-0.13(-1.50%)
Feb 08, 2007
8.617
8.652
8.515
8.550
325,770
-0.05(-0.61%)
Feb 07, 2007
8.734
8.734
8.530
8.603
554,839
+0.10(+1.13%)
Feb 06, 2007
8.369
8.553
8.340
8.506
931,019
+0.31(+3.73%)
Feb 05, 2007
8.349
8.399
8.194
8.200
921,074
-0.23(-2.77%)
Feb 02, 2007
8.530
8.530
8.340
8.434
1,116,194
-0.26(-2.95%)
Feb 01, 2007
8.754
8.880
8.576
8.690
697,835
-0.06(-0.73%)
Jan 31, 2007
8.836
8.836
8.582
8.754
2,637,373
-0.48(-5.15%)
Jan 30, 2007
9.008
9.250
9.005
9.230
862,778
+0.27(+2.96%)
Jan 29, 2007
8.830
9.005
8.778
8.964
637,139
+0.20(+2.26%)
Jan 26, 2007
8.821
8.953
8.690
8.766
1,092,875
-0.06(-0.63%)
Jan 25, 2007
9.157
9.157
8.743
8.821
1,431,334
-0.48(-5.14%)
Jan 24, 2007
9.040
9.390
9.040
9.300
748,587
+0.26(+2.87%)
Jan 23, 2007
8.953
9.095
8.953
9.040
424,873
+0.10(+1.08%)
Jan 22, 2007
9.040
9.157
8.894
8.944
852,834
+0.08(+0.89%)
Jan 19, 2007
8.821
8.950
8.778
8.865
467,738
+0.13(+1.50%)
Jan 18, 2007
8.778
8.967
8.638
8.734
623,079
-0.12(-1.32%)
Jan 17, 2007
8.836
8.932
8.693
8.851
605,248
-0.16(-1.78%)
Jan 16, 2007
8.830
9.046
8.763
9.011
1,023,949
+0.44(+5.17%)
Jan 12, 2007
8.603
8.646
8.413
8.568
685,147
-0.04(-0.44%)
Jan 11, 2007
8.661
8.818
8.390
8.606
905,300
-0.09(-1.01%)
Jan 10, 2007
8.165
8.693
8.028
8.693
1,792,083
+0.25(+2.97%)
Jan 09, 2007
8.851
8.923
8.431
8.442
1,367,895
-0.35(-3.97%)
Jan 08, 2007
9.069
9.186
8.547
8.791
1,534,552
-0.13(-1.48%)
Jan 05, 2007
8.778
8.929
8.527
8.923
1,828,089
-0.07(-0.81%)
Jan 04, 2007
9.367
9.375
8.821
8.996
2,128,141
-0.35(-3.77%)
Jan 03, 2007
9.594
9.871
9.279
9.349
2,732,704
+0.31(+3.42%)
Dec 29, 2006
8.894
9.040
8.748
9.040
736,928
+0.41(+4.69%)
Dec 28, 2006
8.807
8.880
8.533
8.635
731,441
-0.08(-0.90%)
Dec 27, 2006
8.486
8.783
8.460
8.713
1,098,705
+0.37(+4.48%)
Dec 26, 2006
8.597
8.646
8.276
8.340
1,284,223
+0.17(+2.14%)
Dec 22, 2006
8.224
8.224
7.874
8.165
736,585
+0.08(+1.05%)
Dec 21, 2006
8.399
8.422
7.935
8.081
2,029,038
-0.38(-4.48%)
Dec 20, 2006
8.238
8.851
8.224
8.460
1,573,988
+0.29(+3.61%)
Dec 19, 2006
8.436
8.436
7.967
8.165
1,452,595
-0.27(-3.21%)
Dec 18, 2006
7.917
8.964
7.874
8.436
3,159,292
+0.66(+8.47%)
Dec 15, 2006
7.320
7.842
7.320
7.777
799,339
+0.50(+6.89%)
Dec 14, 2006
7.217
7.276
7.145
7.276
431,046
+0.15(+2.17%)
Dec 13, 2006
7.203
7.232
7.075
7.121
252,043
-0.08(-1.13%)
Dec 12, 2006
7.235
7.261
7.086
7.203
249,986
+0.04(+0.57%)
Dec 11, 2006
7.188
7.287
7.145
7.162
534,950
+0.15(+2.12%)
Dec 08, 2006
7.072
7.148
6.955
7.013
628,566
-0.15(-2.04%)
Dec 07, 2006
7.270
7.270
7.110
7.159
529,806
-0.06(-0.89%)
Dec 06, 2006
7.422
7.430
7.145
7.223
1,034,922
+0.02(+0.28%)
Dec 05, 2006
6.824
7.314
6.809
7.203
980,742
+0.41(+6.01%)
Dec 04, 2006
6.838
6.853
6.672
6.795
706,065
+0.13(+1.97%)
Dec 01, 2006
6.681
6.853
6.649
6.663
514,375
-0.02(-0.26%)
Nov 30, 2006
6.547
6.789
6.547
6.681
964,282
+0.18(+2.74%)
Nov 29, 2006
6.270
6.503
6.255
6.503
853,177
+0.34(+5.44%)
Nov 28, 2006
6.031
6.229
6.031
6.168
494,143
+0.12(+1.98%)
Nov 27, 2006
6.016
6.051
6.007
6.048
404,984
+0.04(+0.68%)
Nov 24, 2006
5.993
6.016
5.966
6.007
171,115
+0.01(+0.24%)
Nov 22, 2006
5.952
6.025
5.943
5.993
562,383
+0.06(+0.98%)
Nov 21, 2006
5.899
5.934
5.885
5.934
411,500
+0.06(+0.99%)
Nov 20, 2006
5.882
5.934
5.876
5.876
201,292
+0.00(+0.00%)
Nov 17, 2006
5.891
5.920
5.876
5.876
237,298
-0.01(-0.10%)
Nov 16, 2006
5.891
5.934
5.882
5.882
197,520
-0.01(-0.15%)
Nov 15, 2006
5.902
5.943
5.861
5.891
134,766
+0.01(+0.25%)
Nov 14, 2006
5.949
5.964
5.867
5.876
159,799
-0.07(-1.23%)
Nov 13, 2006
5.949
5.975
5.926
5.949
201,635
-0.02(-0.34%)
Nov 10, 2006
6.007
6.007
5.934
5.969
166,657
-0.03(-0.44%)
Nov 09, 2006
5.978
6.010
5.958
5.996
354,233
+0.03(+0.54%)
Nov 08, 2006
5.999
6.028
5.949
5.964
252,729
-0.03(-0.49%)
Nov 07, 2006
6.031
6.031
5.975
5.993
209,865
+0.01(+0.24%)
Nov 06, 2006
6.007
6.022
5.949
5.978
336,744
+0.03(+0.54%)
Nov 03, 2006
5.891
5.972
5.891
5.946
159,456
+0.06(+0.94%)
Nov 02, 2006
5.891
5.905
5.861
5.891
67,211
+0.03(+0.50%)
Nov 01, 2006
5.905
6.022
5.861
5.861
329,200
-0.01(-0.25%)
Oct 31, 2006
5.867
5.920
5.861
5.876
134,080
+0.01(+0.15%)
Oct 30, 2006
5.940
5.940
5.853
5.867
124,478
-0.05(-0.89%)
Oct 27, 2006
5.940
5.952
5.896
5.920
114,534
-0.03(-0.44%)
Oct 26, 2006
5.920
5.969
5.905
5.946
219,466
+0.05(+0.79%)
Oct 25, 2006
5.847
5.902
5.838
5.899
218,780
+0.03(+0.50%)
Oct 24, 2006
5.861
5.888
5.838
5.870
257,873
+0.02(+0.35%)
Oct 23, 2006
5.920
5.961
5.850
5.850
379,265
-0.06(-0.94%)
Oct 20, 2006
5.934
5.934
5.894
5.905
119,335
-0.00(-0.05%)
Oct 19, 2006
5.964
5.964
5.891
5.908
111,447
-0.04(-0.64%)
Oct 18, 2006
5.934
5.964
5.899
5.946
148,825
+0.03(+0.49%)
Oct 17, 2006
5.975
5.978
5.891
5.917
159,113
-0.06(-0.98%)
Oct 16, 2006
5.978
5.978
5.937
5.975
110,762
-0.00(-0.05%)
Oct 13, 2006
6.036
6.036
5.937
5.978
227,010
+0.00(+0.00%)
Oct 12, 2006
6.036
6.036
5.969
5.978
174,887
-0.04(-0.63%)
Oct 11, 2006
6.007
6.022
5.978
6.016
301,766
+0.04(+0.59%)
Oct 10, 2006
6.016
6.016
5.934
5.981
352,175
-0.01(-0.19%)
Oct 09, 2006
5.993
6.007
5.876
5.993
195,119
-0.03(-0.48%)
Oct 06, 2006
6.080
6.118
5.949
6.022
854,205
-0.24(-3.86%)
Oct 05, 2006
6.118
6.328
6.039
6.264
352,861
+0.17(+2.78%)
Oct 04, 2006
5.949
6.109
5.850
6.095
292,165
+0.22(+3.72%)
Oct 03, 2006
5.861
5.882
5.835
5.876
200,263
+0.04(+0.75%)
Oct 02, 2006
5.885
5.969
5.832
5.832
409,785
+0.00(+0.00%)
Sep 29, 2006
6.095
6.095
5.832
5.832
754,074
-0.02(-0.40%)
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
.