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 31, 2014
8.598
8.644
8.559
8.563
319,012
-0.00(-0.04%)
Jul 30, 2014
8.598
8.619
8.468
8.566
644,876
-0.05(-0.57%)
Jul 29, 2014
8.591
8.651
8.580
8.615
567,334
+0.00(+0.00%)
Jul 28, 2014
8.580
8.630
8.556
8.615
609,635
+0.21(+2.46%)
Jul 25, 2014
8.436
8.447
8.373
8.408
849,679
+0.04(+0.42%)
Jul 24, 2014
8.300
8.408
8.265
8.373
943,637
+0.18(+2.14%)
Jul 23, 2014
8.300
8.373
8.156
8.198
1,044,464
+0.01(+0.09%)
Jul 22, 2014
7.938
8.208
7.938
8.191
1,263,128
+0.29(+3.73%)
Jul 21, 2014
7.829
7.903
7.819
7.896
562,718
+0.05(+0.58%)
Jul 18, 2014
7.850
7.850
7.798
7.850
247,110
+0.06(+0.81%)
Jul 17, 2014
7.822
7.836
7.756
7.787
562,507
-0.04(-0.45%)
Jul 16, 2014
7.829
7.850
7.815
7.822
92,022
-0.00(-0.04%)
Jul 15, 2014
7.808
7.837
7.801
7.826
109,017
+0.02(+0.27%)
Jul 14, 2014
7.791
7.850
7.791
7.805
379,796
+0.08(+1.09%)
Jul 11, 2014
7.714
7.777
7.707
7.721
146,132
+0.01(+0.14%)
Jul 10, 2014
7.756
7.780
7.685
7.710
145,889
-0.08(-1.04%)
Jul 09, 2014
7.773
7.805
7.759
7.791
111,285
-0.06(-0.76%)
Jul 08, 2014
7.843
7.875
7.815
7.850
130,362
-0.01(-0.09%)
Jul 07, 2014
7.917
7.917
7.843
7.857
404,495
-0.07(-0.93%)
Jul 03, 2014
7.896
7.931
7.931
7.931
213,714
+0.08(+1.03%)
Jul 02, 2014
7.829
7.857
7.794
7.850
506,135
+0.07(+0.90%)
Jul 01, 2014
7.770
7.801
7.735
7.780
213,854
+0.08(+1.00%)
Jun 30, 2014
7.650
7.714
7.650
7.703
178,696
+0.05(+0.69%)
Jun 27, 2014
7.745
7.745
7.650
7.650
106,771
-0.02(-0.23%)
Jun 26, 2014
7.675
7.682
7.657
7.668
70,520
+0.02(+0.28%)
Jun 25, 2014
7.636
7.661
7.629
7.647
109,247
+0.00(+0.05%)
Jun 24, 2014
7.650
7.693
7.629
7.643
306,856
+0.00(+0.00%)
Jun 23, 2014
7.626
7.657
7.622
7.643
250,456
+0.01(+0.09%)
Jun 20, 2014
7.640
7.664
7.629
7.636
207,704
-0.02(-0.28%)
Jun 19, 2014
7.773
7.773
7.640
7.657
534,650
-0.19(-2.41%)
Jun 18, 2014
7.766
7.847
7.766
7.847
108,353
+0.00(+0.04%)
Jun 17, 2014
7.854
7.875
7.819
7.843
133,927
-0.02(-0.31%)
Jun 16, 2014
7.931
7.952
7.854
7.868
222,946
-0.04(-0.49%)
Jun 13, 2014
7.864
7.907
7.854
7.907
207,260
+0.10(+1.30%)
Jun 12, 2014
7.822
7.851
7.791
7.805
96,393
-0.02(-0.22%)
Jun 11, 2014
7.861
7.864
7.794
7.822
185,073
-0.02(-0.31%)
Jun 10, 2014
7.857
7.893
7.791
7.847
305,603
+0.05(+0.63%)
Jun 06, 2014
7.749
7.815
7.742
7.798
419,019
+0.00(+0.00%)
Jun 05, 2014
7.763
7.815
7.724
7.798
619,216
+0.08(+1.05%)
Jun 04, 2014
7.671
7.731
7.622
7.717
842,581
-0.04(-0.54%)
Jun 03, 2014
7.742
7.759
7.703
7.759
292,637
-0.02(-0.32%)
Jun 02, 2014
7.629
7.787
7.629
7.784
289,699
+0.13(+1.74%)
May 30, 2014
7.671
7.703
7.636
7.650
272,180
-0.01(-0.18%)
May 29, 2014
7.636
7.667
7.601
7.664
234,587
+0.01(+0.09%)
May 28, 2014
7.580
7.668
7.566
7.657
203,396
+0.13(+1.77%)
May 27, 2014
7.580
7.591
7.517
7.524
206,678
-0.08(-1.02%)
May 23, 2014
7.538
7.601
7.601
7.601
327,980
+0.07(+0.89%)
May 22, 2014
7.457
7.534
7.457
7.534
191,362
+0.06(+0.79%)
May 21, 2014
7.475
7.496
7.447
7.475
292,631
+0.08(+1.14%)
May 20, 2014
7.408
7.408
7.363
7.391
360,405
-0.05(-0.61%)
May 19, 2014
7.405
7.440
7.398
7.436
237,114
-0.04(-0.47%)
May 16, 2014
7.440
7.496
7.440
7.471
189,900
+0.02(+0.28%)
May 15, 2014
7.475
7.475
7.412
7.450
454,849
-0.07(-0.93%)
May 14, 2014
7.563
7.566
7.517
7.521
158,889
-0.01(-0.18%)
May 13, 2014
7.542
7.542
7.503
7.534
171,846
+0.00(+0.04%)
May 12, 2014
7.517
7.566
7.514
7.531
421,273
+0.15(+2.09%)
May 09, 2014
7.387
7.429
7.366
7.377
245,990
-0.02(-0.28%)
May 08, 2014
7.422
7.443
7.387
7.398
227,035
-0.01(-0.09%)
May 07, 2014
7.482
7.485
7.398
7.405
230,287
-0.11(-1.45%)
May 06, 2014
7.531
7.563
7.503
7.514
267,331
-0.04(-0.56%)
May 05, 2014
7.496
7.566
7.482
7.556
327,609
-0.01(-0.14%)
May 02, 2014
7.580
7.580
7.531
7.566
119,557
+0.01(+0.19%)
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
.