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 (%)
Jul 30, 2010
8.597
8.620
8.544
8.597
803,183
+0.04(+0.44%)
Jul 29, 2010
8.579
8.600
8.509
8.559
486,763
+0.01(+0.14%)
Jul 28, 2010
8.501
8.600
8.501
8.547
827,509
+0.15(+1.77%)
Jul 27, 2010
8.495
8.530
8.396
8.399
446,649
-0.15(-1.71%)
Jul 26, 2010
8.579
8.629
8.489
8.544
439,962
-0.08(-0.98%)
Jul 23, 2010
8.506
8.646
8.422
8.629
1,004,091
+0.17(+1.96%)
Jul 22, 2010
8.194
8.501
8.194
8.463
1,590,715
+0.31(+3.79%)
Jul 21, 2010
8.034
8.229
8.002
8.154
1,036,054
+0.15(+1.90%)
Jul 20, 2010
7.842
8.072
7.801
8.002
649,875
+0.22(+2.81%)
Jul 19, 2010
7.702
7.874
7.702
7.783
253,456
-0.00(-0.04%)
Jul 16, 2010
7.786
7.923
7.731
7.786
386,573
-0.10(-1.29%)
Jul 15, 2010
7.792
7.912
7.684
7.888
396,751
-0.06(-0.77%)
Jul 14, 2010
8.066
8.087
7.909
7.949
264,488
-0.09(-1.09%)
Jul 13, 2010
7.812
8.037
7.801
8.037
551,214
+0.24(+3.03%)
Jul 12, 2010
7.836
7.912
7.742
7.801
220,001
-0.01(-0.15%)
Jul 09, 2010
7.812
7.882
7.646
7.812
941,433
+0.25(+3.36%)
Jul 08, 2010
7.465
7.559
7.325
7.559
350,899
+0.13(+1.69%)
Jul 07, 2010
7.235
7.433
7.165
7.433
613,406
+0.27(+3.83%)
Jul 06, 2010
7.378
7.506
7.080
7.159
1,144,395
-0.05(-0.69%)
Jul 02, 2010
7.209
7.495
7.092
7.209
1,734,997
-0.28(-3.70%)
Jul 01, 2010
7.465
7.506
7.293
7.486
357,391
+0.05(+0.71%)
Jun 30, 2010
7.518
7.518
7.407
7.433
438,906
+0.03(+0.47%)
Jun 29, 2010
7.725
7.725
7.355
7.398
883,031
-0.54(-6.83%)
Jun 25, 2010
7.941
7.970
7.789
7.941
230,254
+0.02(+0.22%)
Jun 24, 2010
8.017
8.040
7.917
7.923
243,275
-0.10(-1.31%)
Jun 23, 2010
7.996
8.087
7.979
8.028
251,505
+0.01(+0.15%)
Jun 22, 2010
8.151
8.156
7.990
8.017
281,592
-0.07(-0.87%)
Jun 21, 2010
7.909
8.121
7.909
8.087
832,399
+0.29(+3.78%)
Jun 18, 2010
7.792
7.807
7.719
7.792
270,191
-0.01(-0.07%)
Jun 17, 2010
7.760
7.798
7.635
7.798
353,639
+0.04(+0.55%)
Jun 16, 2010
7.734
7.783
7.734
7.755
132,979
-0.04(-0.48%)
Jun 15, 2010
7.600
7.801
7.582
7.792
288,166
+0.14(+1.87%)
Jun 14, 2010
7.713
7.728
7.617
7.649
213,949
+0.01(+0.11%)
Jun 11, 2010
7.530
7.640
7.480
7.640
247,709
+0.06(+0.77%)
Jun 10, 2010
7.567
7.594
7.503
7.582
400,917
+0.10(+1.36%)
Jun 09, 2010
7.465
7.579
7.429
7.480
845,255
+0.13(+1.71%)
Jun 08, 2010
7.203
7.392
7.197
7.355
543,341
+0.17(+2.31%)
Jun 07, 2010
7.258
7.320
7.180
7.188
179,829
-0.10(-1.44%)
Jun 04, 2010
7.293
7.471
7.276
7.293
469,494
-0.20(-2.72%)
Jun 03, 2010
7.492
7.497
7.384
7.497
422,579
-0.01(-0.12%)
Jun 02, 2010
7.363
7.506
7.305
7.506
305,953
+0.20(+2.71%)
Jun 01, 2010
7.340
7.413
7.267
7.308
485,117
-0.16(-2.11%)
May 28, 2010
7.465
7.608
7.407
7.465
272,642
-0.17(-2.29%)
May 27, 2010
7.532
7.640
7.495
7.640
530,217
+0.24(+3.31%)
May 26, 2010
7.349
7.626
7.349
7.395
1,137,695
+0.10(+1.32%)
May 25, 2010
7.013
7.308
6.940
7.299
342
-0.02(-0.28%)
May 24, 2010
7.296
7.465
7.296
7.320
941,399
+0.11(+1.50%)
May 21, 2010
6.938
7.258
6.856
7.212
757,208
+0.23(+3.26%)
May 20, 2010
6.964
7.075
6.946
6.984
869,050
-0.31(-4.20%)
May 19, 2010
7.308
7.343
7.241
7.290
1,126,046
-0.05(-0.71%)
May 18, 2010
7.465
7.524
7.293
7.343
647,468
-0.02(-0.24%)
May 17, 2010
7.296
7.436
7.290
7.360
662,234
-0.11(-1.44%)
May 14, 2010
7.468
7.576
7.387
7.468
559,650
-0.13(-1.67%)
May 13, 2010
7.658
7.710
7.553
7.595
685,367
+0.07(+0.88%)
May 12, 2010
7.524
7.687
7.524
7.530
592,525
-0.00(-0.04%)
May 11, 2010
7.559
7.597
7.495
7.532
848,489
-0.26(-3.29%)
May 10, 2010
7.719
7.795
7.690
7.789
404,511
+0.37(+4.95%)
May 07, 2010
7.320
7.541
7.305
7.422
556,207
+0.01(+0.12%)
May 06, 2010
7.497
7.623
7.363
7.413
969,689
-0.31(-4.04%)
May 05, 2010
7.658
7.798
7.643
7.725
503,785
+0.13(+1.73%)
May 04, 2010
7.949
7.949
7.594
7.594
846,939
-0.38(-4.72%)
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
.