U.S. Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.46-0.43 (-1.96%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202021.7021.7021.3021.4621.46124,900
Aug 06, 202021.7521.9121.6221.8921.8937,500
Aug 05, 202021.7721.9621.7321.7721.7784,000
Aug 04, 202021.3821.8121.2421.8121.81154,700
Aug 03, 202020.9921.3020.9221.2321.2378,200
Jul 31, 202020.5820.8720.5320.8720.8765,000
Jul 30, 202020.9020.9020.4220.7020.7038,100
Jul 29, 202020.6020.9220.6020.8620.8635,900
Jul 28, 202020.5020.5020.4220.4220.4237,000
Jul 27, 202020.4620.4920.2720.4520.4557,800
Jul 24, 202020.5820.5820.1620.4020.40109,100
Jul 23, 202020.9921.1820.8620.9820.9850,500
Jul 22, 202021.2521.3121.0221.1421.1489,800
Jul 21, 202021.3521.4621.2721.3821.3862,600
Jul 20, 202021.0321.2621.0321.2121.2141,000
Jul 17, 202020.7020.8220.6720.7620.7690,900
Jul 16, 202021.1321.1420.5520.7520.75137,900
Jul 15, 202021.7821.8821.4321.6121.6197,400
Jul 14, 202021.6521.9421.6521.9021.90132,300
Jul 13, 202021.9022.1221.8521.8521.85126,800
Jul 10, 202021.8222.0621.6121.8321.83115,300
Jul 09, 202022.0622.1521.6821.9221.92218,500
Jul 08, 202021.6122.0021.6121.9421.94173,300
Jul 07, 202021.4821.5721.1221.4521.45182,000
Jul 06, 202021.4921.7221.4021.6321.63275,000
Jul 02, 202020.1520.3820.1520.2620.26100,800
Jul 01, 202019.6520.0019.6519.9019.9069,900
Jun 30, 202019.4619.5419.4519.5119.5170,900
Jun 29, 202019.2719.4319.2219.4219.4269,500
Jun 26, 202019.3219.3319.2819.3319.3322,600
Jun 25, 202019.3319.3719.2919.3719.3721,900
Jun 24, 202019.3719.3719.2719.3219.3276,500
Jun 23, 202019.3319.4619.3319.4019.4071,000
Jun 22, 202019.3119.5119.2419.3119.3185,500
Jun 19, 202019.4119.4419.2019.2719.2737,900
Jun 18, 202019.2019.2819.1419.2819.2820,600
Jun 17, 202019.0819.1719.0719.1719.1734,200
Jun 16, 202019.0319.1218.9619.0319.0380,500
Jun 15, 202018.7818.8718.5918.7918.7971,200
Jun 12, 202018.8418.9518.7918.9118.9135,400
Jun 11, 202018.9418.9518.4618.7418.7498,500
Jun 10, 202019.2119.4219.1419.4219.4236,100
Jun 09, 202019.1119.3019.0019.2219.2264,100
Jun 08, 202019.0319.1418.9319.1319.1363,100
Jun 05, 202018.8419.2118.7319.0819.0877,500
Jun 04, 202018.6618.8518.5618.7018.7080,300
Jun 03, 202018.7218.8918.7218.8518.85107,000
Jun 02, 202018.5518.6718.4318.6618.6687,300
Jun 01, 202018.1618.4518.1018.4118.41132,500
May 29, 202017.7118.1517.5918.1218.12203,500
May 28, 202017.7217.9617.6817.8217.82225,500
May 27, 202017.7817.8717.6817.7917.79167,200
May 26, 202017.8517.9917.8317.8617.86243,100
May 22, 202018.0918.0917.6017.7517.75178,200
May 21, 202018.4618.5118.2618.3618.36102,400
May 20, 202018.6218.7518.5218.6218.62170,900
May 19, 202018.6218.7118.4818.6718.6742,500
May 18, 202018.4518.7918.4518.7218.7270,600
May 15, 202018.2618.4018.2518.4018.4066,400
May 14, 202018.3718.4918.2518.4818.48104,400
May 13, 202018.7218.8218.4118.4218.42106,600
May 12, 202018.8419.0018.8018.8518.8545,500
May 11, 202019.0319.0318.8218.8918.8954,700
May 08, 202019.1519.3119.1519.1919.1947,900
May 07, 202019.2319.3018.9119.0519.0596,200
May 06, 202018.8819.1118.8819.0319.0346,000
May 05, 202018.6418.9118.5818.7718.7756,300
May 04, 202018.7218.8018.4118.5618.56170,000
May 01, 202019.1819.2318.6918.7218.72227,600
Apr 30, 202019.1019.5019.0119.3619.36416,800
Apr 29, 202018.7919.0018.7519.0019.0054,500
Apr 28, 202018.7918.8418.6218.7918.7991,200
Apr 27, 202018.8818.8818.6218.7018.7083,200
Apr 24, 202018.8818.9518.6318.7918.7939,600
Apr 23, 202018.4618.9818.3518.7818.78267,400
Apr 22, 202018.2618.2918.1618.2418.2476,300
Apr 21, 202018.2218.2217.9018.0318.0394,400
Apr 20, 202018.2718.4418.2718.3418.3489,500
Apr 17, 202018.5518.6518.1018.5218.52146,600
Apr 16, 202018.4918.6518.2718.3918.3957,500
Apr 15, 202018.4818.6618.2018.5918.59125,100
Apr 14, 202018.6518.8318.6218.6618.6640,400
Apr 13, 202018.7318.7318.3118.5118.5135,700
Apr 09, 202018.5118.8718.5118.7618.7665,300
Apr 08, 202018.2418.6918.2418.5518.5542,500
Apr 07, 202018.3318.4518.2218.2718.27221,900
Apr 06, 202017.9218.2217.9218.1418.1451,200
Apr 03, 202018.1118.2017.5717.6317.63111,000
Apr 02, 202017.8818.1417.5218.0618.06203,400
Apr 01, 202017.6018.2017.6017.7317.73370,000
Mar 31, 202018.0718.3618.0218.1218.1284,400
Mar 30, 202017.7817.9917.7617.9617.96119,800
Mar 27, 202018.3518.3817.7818.0418.04254,200
Mar 26, 202017.8518.7317.8218.7318.73178,500
Mar 25, 202017.3618.4417.3518.2918.29161,700
Mar 24, 202017.3817.4917.1817.4217.42173,400
Mar 23, 202016.2016.8715.7916.8516.85204,800
Mar 20, 202016.4716.8116.2016.2016.20130,300
Mar 19, 202016.0316.3415.7716.1116.11143,800
Mar 18, 202016.3516.5015.9616.0416.04272,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...