Morgan Stanley China A Share Fund Inc. Historical Stock Prices

CAF 
$28.6
*  
0.22
0.78%
Get CAF Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading CAF now
Exchange: NYSE

Community Rating:
View:    CAF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.31  28.78  28.28  28.60 163,835
07/31/2015 28.25 28.54 27.91 28.38 309,775
07/30/2015 28.19 28.59 28.1001 28.25 167,116
07/29/2015 28.95 29.29 28.317 28.57 265,821
07/28/2015 28.12 28.7362 28.036 28.56 172,649
07/27/2015 28.64 28.64 27.81 28.24 393,150
07/24/2015 31.05 31.27 30.881 31 172,977
07/23/2015 31.32 31.63 31.26 31.48 275,476
07/22/2015 30.48 30.94 30.27 30.93 191,907
07/21/2015 30.75 30.86 30.36 30.48 350,177
07/20/2015 30.83 30.86 30.6 30.75 98,003
07/17/2015 31.19 31.36 31.05 31.17 287,691
07/16/2015 30.81 30.96 30.51 30.66 281,180
07/15/2015 30.7 31.1 30.39 30.44 408,423
07/14/2015 30.75 31.75 30.66 31.73 404,780
07/13/2015 31.79 31.92 31.145 31.24 483,188
07/10/2015 32.11 32.25 31.5399 31.72 575,501
07/09/2015 30.01 30.84 29.79 30.77 844,758
07/08/2015 28.17 28.53 27.36 27.64 1,052,890
07/07/2015 30.89 30.9099 29.16 29.75 939,891
07/06/2015 32.4 32.5 31.72 31.87 639,410
07/02/2015 32.51 33.24 32.15 33 329,625
07/01/2015 32.22 33.91 32.1 33.9 368,951
06/30/2015 33.03 33.95 33.03 33.92 430,679
06/29/2015 31.4 32.515 31.32 31.82 793,134
06/26/2015 32.02 32.24 31.7 31.81 657,087
06/25/2015 34.71 34.71 33.28 33.87 746,035
06/24/2015 35.4 36.07 35.35 35.64 374,423
06/23/2015 34.3 35.17 34.3 35.05 298,572
06/22/2015 33.67 33.99 33.54 33.89 223,201
06/19/2015 33.44 33.85 33.36 33.5 629,546
06/18/2015 35.24 35.42 35.01 35.22 338,020
06/17/2015 36.22 36.39 36.06 36.08 238,867
06/16/2015 36.09 36.1 35.719 35.93 328,085
06/15/2015 37.14 37.14 36.68 36.85 362,115
06/12/2015 37.92 38.08 37.75 37.78 207,062
06/11/2015 37.79 38 37.7285 37.85 149,007
06/10/2015 37.44 37.86 37.44 37.62 385,009
06/09/2015 37.08 37.73 37.08 37.57 227,936
06/08/2015 36.7 37.98 36.7 37.81 658,576
06/05/2015 36.23 36.5 36.23 36.4 192,010
06/04/2015 36.52 36.72 35.85 36.23 495,778
06/03/2015 36.42 36.55 36.37 36.52 296,840
06/02/2015 36.2 36.79 36.2 36.58 245,313
06/01/2015 36.09 36.33 35.93 36.15 267,420
05/29/2015 35.47 35.59 35.062 35.15 130,882
05/28/2015 34.88 35.6 34.35 35.39 570,873
05/27/2015 36.75 36.95 36.651 36.86 367,850
05/26/2015 37.25 37.38 36.69 36.75 388,995
05/22/2015 35.99 36.21 35.86 36.14 242,736
05/21/2015 35.13 35.64 35.05 35.31 255,405
05/20/2015 34.47 34.8797 34.47 34.8 187,890
05/19/2015 34.77 34.9 34.46 34.72 289,987
05/18/2015 34.02 34.04 33.66 34 87,676
05/15/2015 34.45 34.45 34.09 34.21 272,128
05/14/2015 34.36 34.66 34.36 34.61 154,954
05/13/2015 34.37 34.55 34.2 34.34 108,254
05/12/2015 34.49 34.75 34.42 34.61 226,642
05/11/2015 34.64 34.69 34.31 34.52 269,594
05/08/2015 33.31 33.8498 33.15 33.77 140,269
05/07/2015 32.53 33.13 32.45 32.85 436,179
05/06/2015 33.8 33.8101 33 33.05 507,704
05/05/2015 34.45 34.48 33.72 33.85 298,088
05/04/2015 35.41 35.6434 35.36 35.6 214,147
05/01/2015 35.59 35.59 35.21 35.49 124,571
04/30/2015 35.53 35.7 35.2 35.4 405,023
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?