CAF - Morgan Stanley China A Share Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201921.7121.9621.6621.9221.9257,600
Jul 12, 201921.8621.8621.7221.7621.7652,700
Jul 11, 201921.6721.7621.5021.7021.7034,700
Jul 10, 201921.8121.9121.6921.7921.7932,000
Jul 09, 201921.5721.7221.1021.7221.7231,200
Jul 08, 201921.8121.8521.7121.7321.7347,600
Jul 05, 201921.1622.1421.1622.0122.0190,700
Jul 03, 201922.1422.3022.1022.3022.3020,600
Jul 02, 201922.0222.2421.9522.1222.12119,000
Jul 01, 201922.2022.4422.2022.2622.26165,200
Jun 28, 201921.7621.7921.6721.7421.7427,900
Jun 27, 201921.7821.8021.6421.6621.6655,000
Jun 26, 201921.2921.5521.2821.5121.5141,100
Jun 25, 201921.2521.3021.1021.1621.1647,700
Jun 24, 201921.2921.4521.2821.4521.4549,700
Jun 21, 201921.3921.4821.2021.2821.2835,700
Jun 20, 201921.5721.5721.2021.4421.4473,400
Jun 19, 201921.2221.2620.8620.9720.9751,300
Jun 18, 201920.6221.2920.6221.2121.2182,400
Jun 17, 201920.3820.9220.3820.5320.5369,400
Jun 14, 201920.1620.3020.0820.2120.2154,200
Jun 13, 201920.3920.6020.3020.3720.3797,700
Jun 12, 201920.4520.4520.2920.3020.3069,100
Jun 11, 201920.7220.7920.4120.4620.46211,100
Jun 10, 201920.4020.5120.1620.2720.27123,400
Jun 07, 201920.1120.4820.1120.2620.2655,700
Jun 06, 201920.0520.1920.0520.1220.1236,200
Jun 05, 201920.2720.3020.0820.1220.1248,500
Jun 04, 201920.2720.3120.1120.2920.2943,800
Jun 03, 201920.2520.3720.1120.3120.3186,700
May 31, 201920.0220.2820.0220.2420.2486,800
May 30, 201920.5820.5820.3020.3420.3427,800
May 29, 201920.4520.5720.2720.4520.45126,400
May 28, 201920.6620.7220.5020.5120.5187,700
May 24, 201920.6420.7220.4020.4120.4165,900
May 23, 201920.5220.6820.3320.6520.65139,500
May 22, 201920.9121.0020.7620.9420.9442,400
May 21, 201921.3021.3020.8920.9320.9363,900
May 20, 201920.7520.8420.5720.6220.62119,100
May 17, 201920.9521.2820.9021.0621.06160,400
May 16, 201921.3121.6621.2121.4721.4793,900
May 15, 201921.3421.5021.2021.2221.2283,000
May 14, 201921.0821.3720.9921.2321.2378,300
May 13, 201920.9521.0020.5620.7820.78222,600
May 10, 201921.4322.0321.3421.7921.79147,400
May 09, 201921.1921.7221.0121.4721.47179,300
May 08, 201921.6322.1021.5421.7921.79175,100
May 07, 201922.2122.2121.2621.6321.63300,700
May 06, 201921.9922.4821.8022.4522.45175,500
May 03, 201923.2523.3623.1523.3023.3067,400
May 02, 201923.1723.1822.8923.0023.0045,300
May 01, 201923.3023.3623.1623.1823.1862,500
Apr 30, 201923.3723.3723.1623.2023.2076,200
Apr 29, 201923.5023.5523.2023.2623.26103,600
Apr 26, 201923.2423.3823.1523.3723.3784,500
Apr 25, 201923.5923.6123.3023.4423.44166,100
Apr 24, 201924.0324.1123.8523.8723.8750,300
Apr 23, 201924.1824.2024.0824.1124.11144,000
Apr 22, 201924.2124.3824.0424.2424.24139,200
Apr 18, 201924.4124.5824.3524.4624.46102,800
Apr 17, 201924.5024.5024.3624.4524.4562,800
Apr 16, 201924.4324.5824.2924.3224.32123,500
Apr 15, 201923.9124.0823.7524.0324.03146,000
Apr 12, 201924.2124.3624.1824.2124.21119,800
Apr 11, 201924.0024.0723.8023.9623.96107,200
Apr 10, 201924.1824.3824.1824.2724.2731,500
Apr 09, 201924.2724.2724.0824.1624.1640,600
Apr 08, 201924.2924.3324.0424.3124.31104,700
Apr 05, 201924.4524.5024.3624.4924.4978,600
Apr 04, 201924.3024.4324.1824.4224.42141,000
Apr 03, 201924.2024.3024.0624.1624.16103,500
Apr 02, 201924.0824.0823.3323.9223.92140,000
Apr 01, 201923.9824.0623.8324.0524.05175,100
Mar 29, 201923.2323.4623.1323.3423.34134,800
Mar 28, 201922.5722.7122.5322.6722.6769,700
Mar 27, 201922.5522.6722.5022.6622.6655,800
Mar 26, 201922.7822.7822.5422.5822.5852,800
Mar 25, 201922.7022.8622.5822.7822.7885,600
Mar 22, 201923.2123.2322.6722.7322.7367,100
Mar 21, 201923.2523.3623.2323.3323.3360,400
Mar 20, 201923.4523.5423.3023.4023.4068,400
Mar 19, 201923.5823.5823.4123.4823.4896,700
Mar 18, 201923.5023.5323.3123.5323.53141,400
Mar 15, 201922.8323.0322.8323.0223.02119,700
Mar 14, 201922.8622.8722.5022.6522.65103,400
Mar 13, 201922.7422.7822.5822.7422.74107,600
Mar 12, 201923.0023.0022.7522.8322.8398,100
Mar 11, 201922.5222.8522.4922.8222.82226,300
Mar 08, 201921.7522.1520.9622.0922.09468,000
Mar 07, 201923.0023.0822.2622.4922.49179,200
Mar 06, 201923.2823.3423.0123.0823.08194,200
Mar 05, 201923.6223.7223.1723.2823.28383,000
Mar 04, 201923.7024.2423.4523.5223.52388,100
Mar 01, 201923.1423.4423.1423.3623.36295,100
Feb 28, 201922.6522.8422.4322.7822.78172,500
Feb 27, 201922.6922.6922.3122.5622.56113,600
Feb 26, 201922.9522.9522.5522.7722.77271,900
Feb 25, 201922.5423.2322.5023.1323.13654,200
Feb 22, 201921.4521.7821.3621.6621.66190,700
Feb 21, 201921.3921.3921.2121.2121.2138,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...