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 (%)
Sep 28, 2012
6.489
6.531
6.440
6.524
490,785
+0.09(+1.41%)
Sep 27, 2012
6.437
6.475
6.412
6.433
559,267
+0.14(+2.16%)
Sep 26, 2012
6.342
6.342
6.259
6.297
224,333
-0.03(-0.44%)
Sep 25, 2012
6.444
6.493
6.311
6.325
345,353
-0.10(-1.58%)
Sep 24, 2012
6.426
6.461
6.381
6.426
187,975
-0.02(-0.27%)
Sep 21, 2012
6.437
6.493
6.426
6.444
194,758
+0.01(+0.22%)
Sep 20, 2012
6.342
6.430
6.334
6.430
633,117
-0.02(-0.27%)
Sep 19, 2012
6.447
6.472
6.433
6.447
380,640
+0.04(+0.60%)
Sep 18, 2012
6.489
6.513
6.369
6.409
421,542
-0.10(-1.61%)
Sep 17, 2012
6.639
6.646
6.510
6.513
770,475
-0.25(-3.67%)
Sep 14, 2012
6.723
6.803
6.716
6.761
601,990
+0.08(+1.15%)
Sep 13, 2012
6.611
6.720
6.527
6.685
682,835
+0.06(+0.89%)
Sep 12, 2012
6.650
6.653
6.576
6.626
202,191
-0.01(-0.15%)
Sep 11, 2012
6.500
6.636
6.500
6.636
603,780
+0.08(+1.28%)
Sep 10, 2012
6.601
6.632
6.524
6.552
487,203
+0.00(+0.05%)
Sep 07, 2012
6.398
6.580
6.398
6.548
1,140,000
+0.27(+4.22%)
Sep 06, 2012
6.217
6.297
6.189
6.283
608,017
+0.05(+0.78%)
Sep 05, 2012
6.175
6.248
6.175
6.234
121,641
+0.05(+0.79%)
Sep 04, 2012
6.217
6.245
6.182
6.185
282,174
-0.06(-0.90%)
Aug 31, 2012
6.321
6.321
6.213
6.241
146,228
+0.01(+0.11%)
Aug 30, 2012
6.283
6.321
6.189
6.234
376,334
-0.07(-1.05%)
Aug 29, 2012
6.314
6.339
6.276
6.300
326,744
-0.02(-0.28%)
Aug 27, 2012
6.314
6.335
6.279
6.318
206,074
-0.06(-0.88%)
Aug 24, 2012
6.328
6.384
6.321
6.374
147,637
+0.00(+0.05%)
Aug 23, 2012
6.426
6.433
6.363
6.370
181,678
-0.04(-0.65%)
Aug 22, 2012
6.419
6.419
6.391
6.412
134,388
-0.01(-0.22%)
Aug 21, 2012
6.430
6.468
6.426
6.426
259,113
+0.02(+0.27%)
Aug 20, 2012
6.402
6.431
6.388
6.409
151,073
-0.05(-0.81%)
Aug 17, 2012
6.451
6.479
6.416
6.461
139,906
+0.04(+0.65%)
Aug 16, 2012
6.402
6.444
6.402
6.419
162,228
-0.02(-0.38%)
Aug 15, 2012
6.479
6.506
6.419
6.444
169,867
-0.06(-0.86%)
Aug 14, 2012
6.555
6.555
6.496
6.500
101,400
+0.00(+0.05%)
Aug 13, 2012
6.548
6.583
6.494
6.496
321,316
-0.14(-2.16%)
Aug 10, 2012
6.566
6.688
6.541
6.639
217,023
+0.02(+0.37%)
Aug 09, 2012
6.587
6.681
6.587
6.615
232,548
+0.03(+0.42%)
Aug 08, 2012
6.566
6.594
6.520
6.587
265,793
+0.03(+0.43%)
Aug 07, 2012
6.625
6.628
6.555
6.559
152,378
-0.04(-0.58%)
Aug 06, 2012
6.562
6.636
6.559
6.597
208,599
+0.07(+1.02%)
Aug 03, 2012
6.465
6.552
6.465
6.531
319,486
+0.14(+2.19%)
Aug 02, 2012
6.395
6.433
6.363
6.391
101,437
-0.06(-0.87%)
Aug 01, 2012
6.391
6.447
6.381
6.447
137,126
+0.08(+1.32%)
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%)
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
.