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 (%)
Jul 31, 2012
6.395
6.412
6.356
6.363
250,446
+0.00(+0.05%)
Jul 30, 2012
6.283
6.381
6.283
6.360
209,198
-0.05(-0.82%)
Jul 27, 2012
6.391
6.419
6.356
6.412
181,257
+0.07(+1.05%)
Jul 26, 2012
6.384
6.384
6.325
6.346
175,551
+0.05(+0.78%)
Jul 25, 2012
6.300
6.360
6.286
6.297
163,488
-0.00(-0.06%)
Jul 24, 2012
6.297
6.318
6.283
6.300
161,426
+0.01(+0.11%)
Jul 23, 2012
6.328
6.335
6.234
6.293
221,624
-0.13(-1.96%)
Jul 20, 2012
6.510
6.531
6.416
6.419
179,436
-0.13(-1.97%)
Jul 19, 2012
6.566
6.601
6.527
6.548
226,804
+0.01(+0.11%)
Jul 18, 2012
6.506
6.562
6.503
6.541
100,538
-0.00(-0.05%)
Jul 17, 2012
6.534
6.572
6.496
6.545
288,021
+0.02(+0.27%)
Jul 16, 2012
6.552
6.552
6.496
6.527
402,693
-0.09(-1.42%)
Jul 13, 2012
6.601
6.636
6.538
6.622
266,320
+0.04(+0.64%)
Jul 12, 2012
6.475
6.580
6.475
6.580
177,323
+0.06(+0.86%)
Jul 11, 2012
6.552
6.583
6.493
6.524
237,501
+0.00(+0.05%)
Jul 10, 2012
6.580
6.611
6.496
6.520
235,992
-0.06(-0.95%)
Jul 09, 2012
6.580
6.615
6.566
6.583
426,215
-0.06(-0.95%)
Jul 06, 2012
6.685
6.706
6.643
6.646
312,740
-0.06(-0.89%)
Jul 05, 2012
6.706
6.713
6.657
6.706
267,523
-0.04(-0.62%)
Jul 03, 2012
6.720
6.758
6.674
6.747
112,639
+0.05(+0.68%)
Jul 02, 2012
6.720
6.740
6.687
6.702
693,799
-0.03(-0.52%)
Jun 29, 2012
6.727
6.772
6.664
6.737
827,706
+0.13(+1.96%)
Jun 28, 2012
6.562
6.616
6.527
6.608
165,630
-0.01(-0.21%)
Jun 27, 2012
6.580
6.650
6.580
6.622
94,440
+0.04(+0.58%)
Jun 26, 2012
6.576
6.593
6.538
6.583
142,300
+0.03(+0.53%)
Jun 25, 2012
6.555
6.559
6.496
6.548
329,396
-0.10(-1.52%)
Jun 22, 2012
6.723
6.723
6.629
6.650
462,828
-0.04(-0.63%)
Jun 21, 2012
6.751
6.751
6.664
6.692
411,481
-0.13(-1.89%)
Jun 20, 2012
6.817
6.828
6.744
6.821
207,855
-0.03(-0.51%)
Jun 19, 2012
6.821
6.873
6.786
6.856
318,887
+0.02(+0.36%)
Jun 18, 2012
6.720
6.852
6.685
6.831
340,236
+0.09(+1.40%)
Jun 15, 2012
6.730
6.758
6.695
6.737
306,220
+0.03(+0.52%)
Jun 14, 2012
6.664
6.723
6.643
6.702
383,277
+0.03(+0.47%)
Jun 13, 2012
6.747
6.747
6.639
6.671
212,001
-0.03(-0.52%)
Jun 12, 2012
6.674
6.720
6.639
6.706
161,655
+0.08(+1.27%)
Jun 11, 2012
6.727
6.765
6.611
6.622
406,521
-0.06(-0.84%)
Jun 08, 2012
6.685
6.695
6.594
6.678
413,545
-0.08(-1.14%)
Jun 07, 2012
6.915
6.950
6.716
6.754
1,324,929
-0.07(-1.07%)
Jun 06, 2012
6.734
6.842
6.734
6.828
229,295
+0.14(+2.09%)
Jun 05, 2012
6.667
6.723
6.660
6.688
443,352
-0.04(-0.57%)
Jun 04, 2012
6.716
6.751
6.646
6.727
408,927
-0.05(-0.67%)
Jun 01, 2012
6.842
6.842
6.723
6.772
520,870
-0.15(-2.17%)
May 31, 2012
6.940
6.940
6.810
6.922
272,860
+0.01(+0.15%)
May 30, 2012
6.922
6.947
6.866
6.912
500,721
-0.08(-1.10%)
May 29, 2012
6.933
6.995
6.933
6.988
321,986
+0.21(+3.09%)
May 25, 2012
6.747
6.821
6.695
6.779
358,097
-0.09(-1.37%)
May 24, 2012
6.912
6.912
6.740
6.873
392,477
-0.06(-0.86%)
May 23, 2012
6.852
6.985
6.849
6.933
555,132
-0.00(-0.05%)
May 22, 2012
6.940
7.009
6.884
6.936
383,111
-0.02(-0.25%)
May 21, 2012
6.954
6.971
6.894
6.954
577,137
+0.02(+0.25%)
May 18, 2012
6.880
6.971
6.838
6.936
629,830
+0.06(+0.81%)
May 17, 2012
6.870
6.919
6.845
6.880
615,917
+0.05(+0.66%)
May 16, 2012
6.859
6.887
6.810
6.835
314,939
-0.02(-0.36%)
May 15, 2012
6.905
6.974
6.856
6.859
519,075
-0.08(-1.21%)
May 14, 2012
7.013
7.013
6.898
6.943
714,028
-0.21(-2.98%)
May 11, 2012
7.254
7.327
7.142
7.156
617,896
-0.15(-2.06%)
May 10, 2012
7.369
7.404
7.301
7.306
144,584
-0.05(-0.66%)
May 09, 2012
7.292
7.369
7.236
7.355
688,473
-0.05(-0.71%)
May 08, 2012
7.456
7.460
7.366
7.408
697,329
-0.08(-1.03%)
May 07, 2012
7.495
7.509
7.470
7.484
326,326
-0.02(-0.33%)
May 04, 2012
7.474
7.512
7.453
7.509
301,161
+0.03(+0.37%)
May 03, 2012
7.540
7.544
7.456
7.481
320,643
-0.02(-0.23%)
May 02, 2012
7.449
7.519
7.387
7.498
484,520
+0.09(+1.27%)
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
.