CAF - Morgan Stanley China A Share Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202021.1521.3120.9621.0321.03129,100
Jan 23, 202021.5321.5321.1121.3821.38180,900
Jan 22, 202021.8521.9221.8021.8521.8560,800
Jan 21, 202022.0022.0021.5721.6721.67180,700
Jan 17, 202022.3822.4222.2122.4222.4245,900
Jan 16, 202022.1522.4322.0822.3122.31119,200
Jan 15, 202022.1522.1922.0722.1022.1056,200
Jan 14, 202022.3522.3522.0822.1922.1962,300
Jan 13, 202022.1422.4822.1422.4522.4552,100
Jan 10, 202022.2422.2422.0122.0322.0369,800
Jan 09, 202022.0022.2122.0022.2122.2152,500
Jan 08, 202021.9422.0621.8921.9521.9538,900
Jan 07, 202022.1022.1021.8921.9521.9597,100
Jan 06, 202021.8121.9321.8121.8621.8647,800
Jan 03, 202021.8821.9821.8621.8821.8862,500
Jan 02, 202021.9822.0821.8622.0522.05151,300
Dec 31, 201921.5921.7821.5921.7221.7270,600
Dec 30, 201921.5921.7821.5121.5121.51147,400
Dec 27, 201921.6021.6921.4521.5121.5198,600
Dec 26, 201921.5121.5921.4721.4821.4862,200
Dec 24, 201921.4021.4921.4021.4521.4537,000
Dec 23, 201921.6021.6421.3821.4121.4147,900
Dec 20, 201921.5021.6721.4521.6321.63117,200
Dec 19, 201921.4821.6021.3521.5721.57132,400
Dec 19, 20190.821 Dividend
Dec 18, 201922.2222.3022.0622.2521.4365,800
Dec 17, 201922.2922.3822.1422.3321.5187,600
Dec 16, 201922.1222.2321.9922.0921.2789,300
Dec 13, 201921.8721.9821.6421.8721.0699,500
Dec 12, 201921.6421.7621.4121.7620.9689,100
Dec 11, 201921.4521.4821.3121.4620.6768,000
Dec 10, 201921.3521.4021.2821.2920.5041,800
Dec 09, 201921.2021.2421.1121.1920.4151,500
Dec 06, 201921.0621.2421.0621.2020.4227,200
Dec 05, 201920.9921.1520.9921.0420.2693,000
Dec 04, 201920.9621.1920.9621.0720.2964,100
Dec 03, 201920.9020.9720.8220.8720.1079,400
Dec 02, 201921.0121.0920.9621.0220.2446,300
Nov 29, 201921.2621.2721.0121.0420.2622,600
Nov 27, 201921.3621.5121.3421.4520.6631,200
Nov 26, 201921.2621.4221.2621.3420.5564,600
Nov 25, 201921.1321.3921.1321.2420.46104,100
Nov 22, 201921.2721.3021.0621.0920.3166,100
Nov 21, 201921.4221.4921.3221.3720.5868,400
Nov 20, 201921.7521.7621.4121.4720.6872,500
Nov 19, 201921.7721.8321.7221.8221.0150,500
Nov 18, 201921.6121.7421.4521.4820.6961,800
Nov 15, 201921.6421.6721.5421.6520.8553,500
Nov 14, 201921.6121.7721.6021.7720.9725,700
Nov 13, 201921.7221.7621.6021.6920.8932,300
Nov 12, 201921.8121.8921.7221.8121.0176,200
Nov 11, 201921.9921.9921.7421.9721.1654,200
Nov 08, 201922.2122.2922.0722.2921.4757,700
Nov 07, 201922.0022.4522.0022.3421.5286,000
Nov 06, 201922.0022.0021.9121.9821.1743,100
Nov 05, 201921.8721.9821.8521.9821.1742,300
Nov 04, 201921.6721.8521.6521.8321.02120,800
Nov 01, 201921.3321.6321.3321.5120.7267,100
Oct 31, 201921.0821.2021.0821.1720.3933,600
Oct 30, 201921.2921.3120.9021.2220.4468,400
Oct 29, 201921.3721.4821.3221.4220.6321,000
Oct 28, 201921.5521.6521.4721.4720.6884,900
Oct 25, 201921.4221.5121.3421.4720.6851,600
Oct 24, 201921.2921.3621.2621.3520.5633,200
Oct 23, 201921.4121.4121.3421.3620.5722,800
Oct 22, 201921.4821.5821.3221.3820.5953,200
Oct 21, 201921.4521.5121.4121.5120.7225,400
Oct 18, 201921.5921.6721.3521.4320.6449,000
Oct 17, 201921.5021.8021.4721.7620.96111,600
Oct 16, 201921.3521.4821.3521.4520.6675,800
Oct 15, 201921.4921.4921.3721.3920.60170,100
Oct 14, 201921.1421.4321.1421.3420.55116,200
Oct 11, 201920.9121.1820.8521.0520.27164,200
Oct 10, 201920.5220.7920.5220.6919.93118,900
Oct 09, 201920.3120.5320.3120.4519.7072,900
Oct 08, 201920.3120.3120.1120.1219.3846,000
Oct 07, 201920.1820.3920.1820.3219.5725,700
Oct 04, 201920.3420.4320.3320.3719.6225,500
Oct 03, 201920.5020.5820.3120.4919.7349,500
Oct 02, 201920.4520.4920.3120.3919.6463,100
Oct 01, 201920.4220.5420.4220.4419.6965,400
Sep 30, 201920.3720.5320.3720.4619.7138,600
Sep 27, 201920.5720.6420.2420.3719.62134,300
Sep 26, 201920.6720.6820.5620.5819.8244,400
Sep 25, 201920.8020.8020.6420.7720.00108,300
Sep 24, 201920.9020.9420.8120.8520.0896,800
Sep 23, 201921.0521.0520.9620.9920.2259,800
Sep 20, 201921.3021.3021.1021.1520.37164,000
Sep 19, 201921.4521.4521.3021.3220.5355,400
Sep 18, 201921.3621.5121.3321.4720.68117,300
Sep 17, 201921.4621.5521.3021.4420.65106,400
Sep 16, 201921.7521.7521.5621.6020.8061,600
Sep 13, 201921.7621.9021.6221.8521.0474,200
Sep 12, 201921.5921.7621.5121.6120.8141,100
Sep 11, 201921.5521.5521.4321.5020.7153,200
Sep 10, 201921.3621.5721.3021.5120.7266,900
Sep 09, 201921.3221.4621.2121.3720.5883,000
Sep 06, 201921.2221.3321.1621.2820.49311,100
Sep 05, 201921.2521.3221.1321.1620.38106,200
Sep 04, 201921.2521.3120.9521.0420.2658,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...