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
)
12.48
-0.02 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2013
7.949
7.963
7.896
7.910
319,263
-0.05(-0.61%)
Apr 29, 2013
7.970
7.987
7.945
7.959
146,563
-0.01(-0.13%)
Apr 26, 2013
8.033
8.082
7.931
7.970
278,151
-0.11(-1.38%)
Apr 25, 2013
8.029
8.113
7.963
8.082
465,497
+0.10(+1.31%)
Apr 24, 2013
7.963
8.043
7.963
7.977
477,941
+0.02(+0.31%)
Apr 23, 2013
7.816
7.973
7.806
7.952
741,908
-0.08(-1.00%)
Apr 22, 2013
8.068
8.151
8.012
8.033
645,747
-0.03(-0.43%)
Apr 19, 2013
8.036
8.078
7.963
8.068
1,025,259
+0.25(+3.22%)
Apr 18, 2013
7.649
7.823
7.628
7.816
550,614
+0.17(+2.19%)
Apr 17, 2013
7.718
7.718
7.582
7.649
509,723
-0.10(-1.35%)
Apr 16, 2013
7.725
7.760
7.666
7.753
437,405
+0.20(+2.64%)
Apr 15, 2013
7.883
7.883
7.554
7.554
1,326,174
-0.43(-5.42%)
Apr 12, 2013
7.977
8.008
7.872
7.987
419,083
-0.08(-1.04%)
Apr 11, 2013
8.260
8.267
8.047
8.071
647,757
-0.14(-1.74%)
Apr 10, 2013
8.117
8.232
8.103
8.214
534,416
+0.12(+1.51%)
Apr 09, 2013
7.970
8.127
7.970
8.092
452,798
+0.18(+2.30%)
Apr 08, 2013
7.823
7.931
7.813
7.910
320,886
+0.03(+0.44%)
Apr 05, 2013
7.858
7.907
7.788
7.876
552,572
-0.12(-1.49%)
Apr 04, 2013
7.966
8.033
7.938
7.994
342,704
-0.01(-0.13%)
Apr 03, 2013
8.169
8.190
7.893
8.005
1,008,231
-0.19(-2.34%)
Apr 02, 2013
8.207
8.270
8.172
8.197
126,989
-0.02(-0.30%)
Apr 01, 2013
8.246
8.270
8.172
8.221
533,426
-0.02(-0.30%)
Mar 28, 2013
8.211
8.309
8.193
8.246
477,305
-0.17(-1.99%)
Mar 27, 2013
8.438
8.438
8.344
8.413
429,717
-0.07(-0.82%)
Mar 26, 2013
8.490
8.522
8.420
8.483
323,011
-0.06(-0.69%)
Mar 25, 2013
8.637
8.654
8.455
8.543
784,084
-0.02(-0.29%)
Mar 22, 2013
8.616
8.619
8.557
8.567
285,582
-0.02(-0.20%)
Mar 21, 2013
8.553
8.661
8.487
8.585
710,191
+0.03(+0.37%)
Mar 20, 2013
8.382
8.553
8.347
8.553
1,256,382
+0.40(+4.93%)
Mar 19, 2013
8.169
8.211
8.103
8.151
490,336
-0.02(-0.21%)
Mar 18, 2013
8.134
8.242
8.130
8.169
665,518
-0.12(-1.47%)
Mar 15, 2013
8.225
8.305
8.176
8.291
374,332
+0.03(+0.34%)
Mar 14, 2013
8.246
8.298
8.221
8.263
365,814
+0.07(+0.81%)
Mar 13, 2013
8.267
8.267
8.151
8.197
761,899
-0.12(-1.47%)
Mar 12, 2013
8.427
8.483
8.312
8.319
755,377
-0.18(-2.10%)
Mar 11, 2013
8.658
8.689
8.469
8.497
610,534
-0.17(-2.01%)
Mar 08, 2013
8.763
8.763
8.654
8.672
481,030
-0.06(-0.72%)
Mar 07, 2013
8.686
8.791
8.637
8.735
369,070
+0.03(+0.32%)
Mar 06, 2013
8.787
8.787
8.616
8.707
385,244
+0.07(+0.85%)
Mar 05, 2013
8.658
8.696
8.578
8.633
1,026,711
+0.16(+1.85%)
Mar 04, 2013
8.567
8.612
8.347
8.476
2,121,200
-0.40(-4.52%)
Mar 01, 2013
8.864
8.969
8.836
8.878
626,548
-0.18(-1.97%)
Feb 28, 2013
9.143
9.185
9.049
9.056
1,408,408
+0.10(+1.09%)
Feb 27, 2013
8.696
8.983
8.693
8.958
782,337
+0.30(+3.43%)
Feb 26, 2013
8.766
8.819
8.591
8.661
870,639
-0.16(-1.86%)
Feb 22, 2013
8.801
8.885
8.749
8.825
1,051,897
+0.03(+0.40%)
Feb 21, 2013
8.965
8.965
8.743
8.791
2,033,282
-0.28(-3.12%)
Feb 20, 2013
9.266
9.290
9.049
9.073
1,001,640
-0.13(-1.40%)
Feb 19, 2013
9.266
9.339
9.171
9.203
1,261,464
-0.15(-1.57%)
Feb 15, 2013
9.552
9.744
9.311
9.349
1,097,389
-0.20(-2.12%)
Feb 14, 2013
9.461
9.552
9.420
9.552
570,116
+0.09(+0.92%)
Feb 13, 2013
9.360
9.496
9.325
9.465
562,196
+0.17(+1.88%)
Feb 12, 2013
9.367
9.367
9.150
9.290
1,013,102
-0.07(-0.78%)
Feb 11, 2013
9.426
9.426
9.325
9.363
477,989
-0.00(-0.04%)
Feb 08, 2013
9.465
9.493
9.335
9.367
682,331
-0.02(-0.26%)
Feb 07, 2013
9.576
9.587
9.353
9.391
985,013
-0.19(-2.00%)
Feb 06, 2013
9.601
9.685
9.566
9.583
866,747
+0.14(+1.52%)
Feb 04, 2013
9.604
9.604
9.423
9.440
836,434
-0.15(-1.53%)
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
.