Skip to main content

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

12.49 -0.07 (-0.56%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 12.48 12.54 12.44 12.49 48,101 -0.07(-0.56%)
Nov 27, 2024 12.49 12.59 12.35 12.56 60,510 +0.28(+2.28%)
Nov 26, 2024 12.33 12.36 12.27 12.28 25,651 -0.05(-0.41%)
Nov 25, 2024 12.25 12.42 12.25 12.33 66,484 +0.01(+0.08%)
Nov 22, 2024 12.36 12.59 12.32 12.32 38,974 -0.38(-2.95%)
Nov 21, 2024 12.81 12.83 12.68 12.70 32,660 -0.12(-0.98%)
Nov 20, 2024 12.81 12.86 12.81 12.82 9,637 -0.04(-0.31%)
Nov 19, 2024 12.84 12.91 12.81 12.86 32,810 +0.01(+0.08%)
Nov 18, 2024 12.78 12.87 12.78 12.85 30,970 +0.03(+0.23%)
Nov 15, 2024 12.74 12.83 12.70 12.82 5,939 +0.02(+0.16%)
Nov 14, 2024 12.88 13.05 12.77 12.80 36,910 -0.13(-1.01%)
Nov 13, 2024 13.00 13.08 12.92 12.93 26,043 -0.03(-0.23%)
Nov 12, 2024 13.03 13.14 12.93 12.96 19,426 -0.29(-2.19%)
Nov 11, 2024 13.02 13.32 13.02 13.25 19,635 +0.12(+0.91%)
Nov 08, 2024 13.35 13.41 12.95 13.13 88,561 -0.62(-4.51%)
Nov 07, 2024 13.29 13.80 13.25 13.75 143,591 +0.63(+4.80%)
Nov 06, 2024 13.37 13.37 13.07 13.12 63,054 -0.37(-2.74%)
Nov 05, 2024 13.46 13.55 13.44 13.49 36,809 +0.25(+1.89%)
Nov 04, 2024 13.22 13.32 13.20 13.24 5,372 +0.22(+1.69%)
Nov 01, 2024 12.76 13.08 12.75 13.02 52,390 +0.29(+2.28%)
Oct 31, 2024 12.74 12.87 12.72 12.73 28,849 -0.08(-0.62%)
Oct 30, 2024 12.78 12.89 12.78 12.81 15,049 -0.07(-0.54%)
Oct 29, 2024 13.05 13.09 12.88 12.88 23,311 -0.23(-1.75%)
Oct 28, 2024 13.12 13.13 12.94 13.11 38,028 +0.03(+0.23%)
Oct 25, 2024 13.07 13.26 13.01 13.08 52,145 +0.05(+0.38%)
Oct 24, 2024 13.16 13.20 13.03 13.03 28,822 -0.13(-0.99%)
Oct 23, 2024 13.26 13.26 13.08 13.16 41,747 -0.05(-0.38%)
Oct 22, 2024 13.14 13.26 13.14 13.21 29,872 +0.11(+0.84%)
Oct 21, 2024 13.27 13.27 13.02 13.10 65,390 -0.18(-1.36%)
Oct 18, 2024 13.25 13.40 13.10 13.28 77,095 +0.39(+3.03%)
Oct 17, 2024 13.00 13.00 12.85 12.89 39,846 -0.17(-1.30%)
Oct 16, 2024 13.01 13.16 12.97 13.06 47,801 +0.12(+0.93%)
Oct 15, 2024 13.38 13.41 12.92 12.94 55,447 -0.50(-3.72%)
Oct 14, 2024 13.58 13.67 13.41 13.44 54,970 -0.15(-1.10%)
Oct 11, 2024 13.52 13.63 13.36 13.59 134,182 -0.01(-0.07%)
Oct 10, 2024 13.79 13.79 13.42 13.60 175,868 +0.04(+0.29%)
Oct 09, 2024 13.88 14.02 13.36 13.56 242,609 -0.75(-5.24%)
Oct 08, 2024 14.67 14.67 14.22 14.31 198,497 -1.72(-10.73%)
Oct 07, 2024 15.40 16.11 15.36 16.03 494,634 +1.28(+8.68%)
Oct 04, 2024 14.46 14.80 14.46 14.75 160,201 +0.60(+4.24%)
Oct 03, 2024 14.40 14.43 13.98 14.15 112,768 -0.44(-3.02%)
Oct 02, 2024 14.60 14.63 14.23 14.59 281,930 +0.67(+4.81%)
Oct 01, 2024 13.68 13.99 13.55 13.92 175,437 +0.38(+2.81%)
Sep 30, 2024 13.68 13.90 13.50 13.54 207,349 +0.46(+3.52%)
Sep 27, 2024 13.00 13.14 12.98 13.08 170,762 +0.21(+1.63%)
Sep 26, 2024 12.84 12.98 12.75 12.87 167,932 +0.85(+7.07%)
Sep 25, 2024 12.19 12.20 11.95 12.02 45,961 -0.21(-1.72%)
Sep 24, 2024 12.44 12.49 12.01 12.23 123,583 +0.72(+6.26%)
Sep 23, 2024 11.46 11.52 11.45 11.51 20,497 +0.10(+0.88%)
Sep 20, 2024 11.51 11.54 11.40 11.41 41,347 -0.10(-0.87%)
Sep 19, 2024 11.46 11.60 11.45 11.51 41,151 +0.16(+1.45%)
Sep 18, 2024 11.29 11.38 11.27 11.35 9,103 +0.08(+0.67%)
Sep 17, 2024 11.33 11.36 11.21 11.27 221,346 -0.08(-0.70%)
Sep 16, 2024 11.37 11.38 11.33 11.35 26,181 +0.03(+0.27%)
Sep 13, 2024 11.30 11.38 11.30 11.32 9,707 -0.00(-0.01%)
Sep 12, 2024 11.36 11.38 11.30 11.32 139,640 -0.12(-1.04%)
Sep 11, 2024 11.45 11.51 11.40 11.44 40,567 +0.02(+0.18%)
Sep 10, 2024 11.41 11.47 11.40 11.42 8,210 -0.11(-0.95%)
Sep 09, 2024 11.49 11.54 11.49 11.53 11,334 -0.03(-0.26%)
Sep 06, 2024 11.69 11.69 11.56 11.56 21,765 -0.15(-1.28%)
Sep 05, 2024 11.76 11.78 11.69 11.71 22,707 -0.01(-0.09%)
Sep 04, 2024 11.71 11.76 11.70 11.72 5,173 +0.03(+0.26%)
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.