CAF - Morgan Stanley China A Share Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201723.4523.3623.3123.3523.3524,454
Dec 11, 201723.3823.6223.3823.5923.5977,800
Dec 08, 201723.3523.4123.2523.2923.2961,700
Dec 07, 201723.1123.2323.1023.2023.2097,200
Dec 06, 201723.3023.4023.2423.2523.25177,300
Dec 05, 201723.5823.6523.4723.5523.5594,100
Dec 04, 201723.5323.7223.4823.7123.71140,000
Dec 01, 201723.6123.6123.2923.3423.34120,200
Nov 30, 201723.8023.8023.6523.6923.69123,700
Nov 29, 201723.9023.9123.6123.7523.75194,100
Nov 28, 201723.8423.9523.8123.9523.95116,200
Nov 27, 201724.0124.0523.7523.8623.86201,800
Nov 24, 201724.2724.2724.1124.2024.20123,300
Nov 22, 201724.4824.5824.4624.4824.48129,700
Nov 21, 201724.2124.5624.2124.4324.43178,400
Nov 20, 201724.0824.1424.0024.1024.10152,200
Nov 17, 201724.1924.1924.0124.0824.0861,000
Nov 16, 201724.0024.2224.0024.2124.2144,500
Nov 15, 201723.8823.8923.8323.8823.8878,500
Nov 14, 201724.2524.2523.8423.9923.9997,900
Nov 13, 201724.4024.4024.2424.3124.3187,400
Nov 10, 201723.8424.2923.8424.2624.2696,600
Nov 09, 201724.0824.0923.8023.8523.85121,300
Nov 08, 201724.2224.2223.9824.0824.0888,900
Nov 07, 201724.0824.2724.0424.2424.2480,300
Nov 06, 201723.9024.0023.8623.9123.91108,600
Nov 03, 201724.0424.0923.8023.9023.90132,800
Nov 02, 201724.1524.1724.0024.0424.0474,000
Nov 01, 201724.3624.3624.0924.1224.1266,000
Oct 31, 201724.5024.5024.2724.3624.3637,900
Oct 30, 201724.4524.4824.2624.4624.46102,900
Oct 27, 201724.5824.6824.3624.4624.4684,200
Oct 26, 201724.3924.6324.3524.5724.5784,300
Oct 25, 201724.2024.4924.2024.4124.41114,900
Oct 24, 201724.2924.4624.1924.2124.21127,800
Oct 23, 201724.1424.2224.0424.0824.08129,900
Oct 20, 201724.1124.2724.0024.0824.08146,900
Oct 19, 201724.1024.2423.9824.0224.02136,400
Oct 18, 201724.2724.3024.1324.2324.23111,800
Oct 17, 201724.1624.1623.9924.1224.1274,500
Oct 16, 201724.3924.3924.1524.1624.1685,000
Oct 13, 201724.3824.5124.2724.3924.3971,200
Oct 12, 201724.1924.3724.1024.3324.33122,400
Oct 11, 201723.9524.1723.9524.1724.1766,000
Oct 10, 201724.2024.2023.9223.9623.96178,700
Oct 09, 201724.1324.1323.9524.0824.08132,700
Oct 06, 201723.6724.0823.6724.0324.03186,300
Oct 05, 201724.3024.3023.7223.9423.94371,800
Oct 04, 201724.2424.3324.0424.3024.30234,700
Oct 03, 201723.9324.2623.9324.1124.11297,400
Oct 02, 201724.0024.0023.5923.8223.82264,000
Sep 29, 201723.5323.9023.3423.8623.86357,100
Sep 28, 201723.0723.0922.9123.0323.03110,100
Sep 27, 201723.2923.3923.0823.1923.1973,900
Sep 26, 201723.3723.3723.2623.2923.2950,300
Sep 25, 201723.6623.6623.0223.3123.31151,900
Sep 22, 201723.2923.8723.2523.8523.85266,100
Sep 21, 201722.9423.3122.9423.3123.3197,700
Sep 20, 201722.8423.1122.7023.0723.07122,900
Sep 19, 201723.1023.1523.0423.0723.0796,000
Sep 18, 201723.1323.2023.0923.1523.1570,800
Sep 15, 201723.1023.1823.0423.0923.09101,100
Sep 14, 201723.0323.2023.0023.1423.1466,600
Sep 13, 201723.4223.4423.1223.1223.1293,700
Sep 12, 201723.6023.6023.4723.4823.4833,500
Sep 11, 201723.6123.7023.3923.5523.55133,200
Sep 08, 201723.6323.7823.5323.5823.5845,400
Sep 07, 201723.4323.8023.4323.6323.63135,800
Sep 06, 201723.2723.4723.2623.3923.3981,200
Sep 05, 201723.1523.4923.0123.2723.27149,200
Sep 01, 201722.8723.5022.8623.2023.20166,700
Aug 31, 201722.9323.0422.8322.8522.85128,100
Aug 30, 201722.9723.0722.7922.9322.93100,700
Aug 29, 201722.6222.9022.6022.8222.82126,900
Aug 28, 201722.6422.8422.6422.6722.67111,800
Aug 25, 201722.2722.6922.2722.4822.48190,300
Aug 24, 201722.0222.2022.0022.1422.1474,300
Aug 23, 201722.1822.3022.1322.1422.14130,400
Aug 22, 201722.1722.2422.0522.2422.24119,500
Aug 21, 201721.8222.0621.8122.0022.00100,100
Aug 18, 201721.6021.8821.5821.7821.78103,800
Aug 17, 201721.9622.0021.6221.6421.64130,700
Aug 16, 201721.6622.0121.6622.0122.01143,000
Aug 15, 201721.7021.7721.6521.6821.68123,900
Aug 14, 201721.4021.8021.4021.6821.68117,200
Aug 11, 201721.0221.3921.0221.3721.37108,200
Aug 10, 201721.4621.5421.1521.2321.23299,800
Aug 09, 201721.6021.7721.6021.6221.62175,300
Aug 08, 201721.6621.8321.6321.8121.81133,200
Aug 07, 201721.4621.6621.4221.5921.59143,600
Aug 04, 201721.8121.8421.3321.4521.45391,000
Aug 03, 201722.1022.1121.8221.8721.87163,300
Aug 02, 201722.1522.1822.1022.1022.1072,400
Aug 01, 201722.2822.2822.0622.1822.18138,100
Jul 31, 201722.3122.3522.1022.2822.28124,400
Jul 28, 201722.1922.3522.1022.3522.3589,400
Jul 27, 201722.2922.2922.0422.0622.06137,400
Jul 26, 201722.2222.3022.0922.2322.23109,200
Jul 25, 201722.2522.3422.1422.2222.22113,500
Jul 24, 201722.2422.3722.1922.2122.21119,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...