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, 2013
6.968
6.968
6.880
6.915
456,291
-0.01(-0.10%)
Jul 30, 2013
6.985
6.985
6.898
6.922
455,618
+0.00(+0.05%)
Jul 29, 2013
6.985
7.006
6.908
6.919
801,447
-0.18(-2.49%)
Jul 26, 2013
7.034
7.100
7.030
7.095
260,098
-0.01(-0.12%)
Jul 25, 2013
7.118
7.125
7.030
7.104
197,633
+0.01(+0.15%)
Jul 24, 2013
7.184
7.184
7.051
7.093
421,625
-0.09(-1.26%)
Jul 23, 2013
7.051
7.184
7.051
7.184
534,116
+0.23(+3.31%)
Jul 22, 2013
6.908
6.981
6.894
6.954
437,207
+0.04(+0.61%)
Jul 19, 2013
6.922
6.947
6.891
6.912
155,854
-0.04(-0.60%)
Jul 18, 2013
6.981
6.981
6.915
6.954
267,841
-0.03(-0.40%)
Jul 17, 2013
7.100
7.125
6.967
6.981
267,709
-0.14(-2.01%)
Jul 16, 2013
7.121
7.159
7.093
7.125
145,801
-0.05(-0.63%)
Jul 15, 2013
7.177
7.195
7.114
7.170
470,144
+0.07(+0.93%)
Jul 12, 2013
7.135
7.181
7.083
7.104
306,429
-0.13(-1.79%)
Jul 11, 2013
7.139
7.257
7.086
7.233
821,963
+0.39(+5.72%)
Jul 10, 2013
6.810
6.842
6.740
6.842
883,876
+0.14(+2.08%)
Jul 09, 2013
6.779
6.758
6.700
6.702
493,357
-0.03(-0.47%)
Jul 08, 2013
6.671
6.765
6.671
6.734
428,114
-0.01(-0.16%)
Jul 05, 2013
6.730
6.761
6.647
6.744
580,575
+0.04(+0.63%)
Jul 03, 2013
6.555
6.734
6.555
6.702
134,474
+0.01(+0.10%)
Jul 02, 2013
6.828
6.852
6.657
6.695
356,986
-0.11(-1.59%)
Jul 01, 2013
6.758
6.880
6.758
6.803
563,925
+0.09(+1.41%)
Jun 28, 2013
6.674
6.793
6.587
6.709
778,919
+0.06(+0.89%)
Jun 27, 2013
6.713
6.747
6.650
6.650
439,467
-0.03(-0.42%)
Jun 26, 2013
6.692
6.720
6.632
6.678
1,193,687
-0.08(-1.24%)
Jun 25, 2013
6.500
6.800
6.479
6.761
1,508,901
+0.36(+5.56%)
Jun 24, 2013
6.458
6.534
6.360
6.405
2,350,939
-0.36(-5.37%)
Jun 21, 2013
6.723
6.824
6.716
6.768
1,123,241
+0.14(+2.16%)
Jun 20, 2013
6.927
6.943
6.604
6.625
1,755,062
-0.44(-6.18%)
Jun 19, 2013
7.317
7.327
7.058
7.062
1,012,982
-0.30(-4.13%)
Jun 18, 2013
7.369
7.422
7.317
7.366
305,479
+0.02(+0.33%)
Jun 17, 2013
7.425
7.488
7.341
7.341
675,545
-0.08(-1.13%)
Jun 14, 2013
7.544
7.544
7.408
7.425
364,694
-0.16(-2.07%)
Jun 13, 2013
7.352
7.617
7.285
7.582
724,530
+0.11(+1.45%)
Jun 12, 2013
7.512
7.561
7.456
7.474
394,000
-0.05(-0.60%)
Jun 11, 2013
7.718
7.739
7.495
7.519
868,236
-0.29(-3.71%)
Jun 10, 2013
7.893
7.907
7.774
7.809
566,866
-0.12(-1.50%)
Jun 07, 2013
7.949
7.977
7.907
7.928
369,722
-0.04(-0.48%)
Jun 06, 2013
8.033
8.068
7.879
7.966
969,299
-0.07(-0.91%)
Jun 05, 2013
8.277
8.309
8.033
8.040
552,650
-0.30(-3.64%)
Jun 04, 2013
8.382
8.420
8.316
8.344
331,389
-0.13(-1.48%)
Jun 03, 2013
8.392
8.469
8.382
8.469
617,274
+0.04(+0.46%)
May 31, 2013
8.452
8.501
8.382
8.431
609,011
-0.11(-1.27%)
May 30, 2013
8.480
8.539
8.448
8.539
370,985
+0.01(+0.12%)
May 29, 2013
8.417
8.532
8.396
8.529
324,394
+0.03(+0.37%)
May 28, 2013
8.337
8.578
8.337
8.497
721,739
+0.32(+3.97%)
May 24, 2013
8.148
8.253
8.148
8.172
332,216
-0.09(-1.14%)
May 23, 2013
8.190
8.326
8.134
8.267
484,807
-0.17(-2.03%)
May 22, 2013
8.661
8.686
8.431
8.438
488,246
-0.23(-2.62%)
May 21, 2013
8.640
8.696
8.591
8.665
479,802
-0.04(-0.48%)
May 20, 2013
8.487
8.710
8.452
8.707
831,735
+0.30(+3.53%)
May 17, 2013
8.358
8.445
8.323
8.410
1,450,791
+0.16(+1.90%)
May 16, 2013
8.169
8.267
8.155
8.253
733,344
+0.12(+1.50%)
May 15, 2013
8.172
8.172
8.085
8.130
251,331
-0.06(-0.68%)
May 13, 2013
8.256
8.256
8.176
8.186
287,546
-0.13(-1.51%)
May 10, 2013
8.260
8.312
8.228
8.312
249,132
+0.06(+0.76%)
May 09, 2013
8.256
8.291
8.130
8.249
277,713
-0.02(-0.25%)
May 08, 2013
8.295
8.319
8.235
8.270
606,242
-0.02(-0.25%)
May 07, 2013
8.253
8.337
8.235
8.291
344,921
+0.00(+0.04%)
May 06, 2013
8.141
8.291
8.106
8.288
602,872
+0.11(+1.37%)
May 03, 2013
7.949
8.190
7.890
8.176
724,181
+0.29(+3.63%)
May 02, 2013
7.820
7.910
7.813
7.890
301,089
+0.09(+1.12%)
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
.