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 (%)
Sep 30, 2010
8.527
8.533
8.425
8.521
504,345
+0.08(+0.99%)
Sep 29, 2010
8.413
8.543
8.370
8.438
494,903
+0.03(+0.40%)
Sep 28, 2010
8.395
8.438
8.271
8.404
501,157
+0.16(+1.90%)
Sep 27, 2010
8.372
8.419
8.247
8.247
1,671,904
-0.06(-0.74%)
Sep 24, 2010
8.323
8.480
8.288
8.308
2,192,589
+0.05(+0.56%)
Sep 23, 2010
8.352
8.457
8.241
8.261
1,992,830
-0.14(-1.67%)
Sep 22, 2010
8.340
8.509
8.232
8.401
666,537
+0.05(+0.59%)
Sep 21, 2010
8.224
8.515
8.224
8.352
1,318,912
+0.13(+1.52%)
Sep 20, 2010
8.224
8.247
8.092
8.226
701,820
-0.03(-0.39%)
Sep 17, 2010
8.259
8.259
8.107
8.259
442,232
+0.05(+0.60%)
Sep 15, 2010
8.107
8.209
8.078
8.209
342
-0.04(-0.53%)
Sep 14, 2010
8.215
8.273
8.177
8.253
407,169
+0.08(+0.96%)
Sep 13, 2010
8.276
8.305
8.165
8.174
1,292,120
+0.01(+0.11%)
Sep 10, 2010
8.165
8.189
8.107
8.165
299,551
-0.01(-0.07%)
Sep 09, 2010
8.203
8.238
8.159
8.171
928,971
-0.06(-0.78%)
Sep 08, 2010
8.226
8.238
8.197
8.235
472,542
+0.01(+0.11%)
Sep 07, 2010
8.331
8.343
8.212
8.226
448,312
-0.12(-1.40%)
Sep 03, 2010
8.337
8.343
8.224
8.343
470,437
+0.07(+0.81%)
Sep 02, 2010
8.200
8.282
8.191
8.276
428,162
+0.01(+0.14%)
Sep 01, 2010
8.159
8.264
8.139
8.264
501,608
+0.17(+2.13%)
Aug 31, 2010
8.092
8.165
8.037
8.092
342
-0.02(-0.29%)
Aug 30, 2010
8.235
8.235
8.066
8.116
344,967
-0.12(-1.45%)
Aug 27, 2010
8.235
8.250
8.136
8.235
318,418
+0.10(+1.29%)
Aug 26, 2010
8.299
8.299
8.081
8.130
485,919
+0.01(+0.11%)
Aug 25, 2010
8.063
8.180
7.964
8.121
589,384
+0.00(+0.00%)
Aug 24, 2010
8.165
8.238
8.107
8.121
688,508
-0.13(-1.59%)
Aug 23, 2010
8.355
8.439
8.253
8.253
179,170
-0.12(-1.43%)
Aug 20, 2010
8.399
8.399
8.288
8.372
363,460
-0.08(-0.93%)
Aug 19, 2010
8.594
8.594
8.399
8.451
395,561
-0.14(-1.66%)
Aug 18, 2010
8.544
8.623
8.509
8.594
288,122
+0.02(+0.24%)
Aug 17, 2010
8.527
8.632
8.515
8.573
657,368
+0.16(+1.91%)
Aug 16, 2010
8.191
8.457
8.104
8.413
776,617
+0.11(+1.37%)
Aug 13, 2010
8.299
8.396
8.180
8.299
440,641
+0.13(+1.56%)
Aug 12, 2010
8.066
8.202
8.060
8.172
547,353
+0.02(+0.29%)
Aug 11, 2010
8.294
8.294
8.046
8.148
833,630
-0.21(-2.48%)
Aug 10, 2010
8.308
8.355
8.194
8.355
892,094
-0.15(-1.82%)
Aug 09, 2010
8.489
8.579
8.486
8.509
131,683
+0.02(+0.27%)
Aug 06, 2010
8.486
8.544
8.387
8.486
453,250
-0.16(-1.85%)
Aug 05, 2010
8.559
8.646
8.504
8.646
528,438
-0.02(-0.24%)
Aug 04, 2010
8.673
8.740
8.649
8.667
288,156
-0.01(-0.13%)
Aug 03, 2010
8.603
8.690
8.603
8.678
250,984
-0.02(-0.20%)
Aug 02, 2010
8.643
8.737
8.643
8.696
530,193
+0.10(+1.15%)
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%)
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
.