Morgan Stanley China A Share Fund Inc. Historical Stock Prices

CAF 
$30.26
*  
0.16
0.53%
Get CAF Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading CAF now
Exchange: NYSE

Community Rating:
View:    CAF Pre-Market
 
 
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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  30.08  30.39  30  30.26 232,504
01/29/2015 30.11 30.39 30 30.26 232,504
01/28/2015 30.12 30.45 30.01 30.1 294,536
01/27/2015 30.51 30.8162 30.38 30.79 267,425
01/26/2015 31.06 31.32 30.95 31.04 354,578
01/23/2015 30.54 31 30.45 30.92 307,907
01/22/2015 30.35 30.79 30.2 30.66 456,916
01/21/2015 30.32 30.44 30.14 30.35 431,852
01/20/2015 29.3 29.4 29.1 29.33 356,360
01/16/2015 30.2 30.59 30.19 30.22 665,592
01/15/2015 30.84 31.09 30.65 30.95 365,182
01/14/2015 30.1 30.18 29.91 30.18 188,545
01/13/2015 30.45 30.5656 30.1943 30.28 272,571
01/12/2015 30.15 30.2335 30.06 30.17 243,168
01/09/2015 30.62 30.66 30.4 30.46 193,786
01/08/2015 30.78 30.8 30.27 30.57 435,797
01/07/2015 31.26 31.35 31.12 31.25 460,828
01/06/2015 30.8 31.29 30.8 31.17 411,600
01/05/2015 31.03 31.24 30.72 30.76 667,665
01/02/2015 30.61 30.95 30.49 30.72 282,324
12/31/2014 30.23 30.47 30.23 30.37 301,921
12/30/2014 29.54 29.9 29.35 29.71 195,019
12/29/2014 29.33 29.86 29.33 29.4 256,889
12/26/2014 29.35 29.68 29.35 29.57 441,602
12/24/2014 27.88 28.3 27.5 28.05 478,313
12/23/2014 29.03 29.17 28.8 28.89 410,666
12/22/2014 30.47 30.47 29.58 29.62 434,219
12/19/2014 30.35 30.47 30.22 30.42 220,762
12/18/2014 30.48 30.57 29.82 30 735,337
12/17/2014 29.49 31.5 29.4 30.47 521,233
12/16/2014 29.11 29.48 29.05 29.3 558,642
12/15/2014 28.78 29.32 28.28 28.55 494,865
12/12/2014 28.92 29.17 28.4 28.71 450,468
12/11/2014 28.51 29.2 28.51 28.96 446,791
12/10/2014 29.2 29.2999 27.88 28.08 910,247
12/09/2014 28.08 28.88 27.291 28.74 1,348,996
12/08/2014 30.94 31.39 30.05 30.08 1,043,452
12/05/2014 30.79 30.79 29.94 30.33 608,243
12/04/2014 30.03 30.75 30.03 30.75 866,602
12/03/2014 27.62 28.68 27.61 28.68 536,409
12/02/2014 27.5 27.76 27.3501 27.69 402,216
12/01/2014 26.64 26.7299 26.4 26.48 400,141
11/28/2014 27.03 27.41 26.87 27.03 471,514
11/26/2014 26.35 26.7 26.33 26.66 331,685
11/25/2014 26.03 26.34 25.46 26 403,403
11/24/2014 25.8 25.99 25.72 25.95 203,498
11/21/2014 25.68 25.84 25.5 25.65 219,824
11/20/2014 24.65 24.8 24.58 24.68 150,250
11/19/2014 24.86 24.9 24.55 24.66 325,484
11/18/2014 25.06 25.13 24.9 24.99 217,621
11/17/2014 25.46 25.46 25.07 25.25 287,784
11/14/2014 25.15 25.99 25.12 25.95 510,937
11/13/2014 25.2 25.2299 24.95 24.99 178,392
11/12/2014 25.13 25.24 25.06 25.1 171,062
11/11/2014 24.84 25.09 24.81 25.07 253,229
11/10/2014 24.45 24.8 24.42 24.8 386,632
11/07/2014 23.95 23.99 23.82 23.93 122,097
11/06/2014 24.22 24.32 24 24.03 186,844
11/05/2014 24.53 24.53 24.28 24.35 49,186
11/04/2014 24.61 24.64 24.4401 24.61 49,928
11/03/2014 24.33 24.69 24.33 24.67 176,351
10/31/2014 24.24 24.5 24.11 24.5 203,090
10/30/2014 23.92 24.04 23.38 23.93 115,180
10/29/2014 24.05 24.07 23.86 23.94 85,302
10/28/2014 23.72 23.86 23.72 23.86 144,159
10/27/2014 23.41 23.41 23.2 23.24 109,924
10/24/2014 23.56 23.64 23.4001 23.64 30,374
10/23/2014 23.46 23.61 23.23 23.58 97,629
10/22/2014 23.6 23.62 23.4 23.41 43,750
10/21/2014 23.7 23.84 23.6 23.68 106,340
10/20/2014 23.66 23.77 23.59 23.75 33,720
10/17/2014 23.9 23.9699 23.68 23.71 86,021
10/16/2014 22.53 23.8 22.14 23.75 454,550
10/15/2014 23.35 23.35 22.5 23.28 453,419
10/14/2014 23.62 23.69 23.42 23.58 86,640
10/13/2014 23.89 24.06 23.57 23.57 124,864
10/10/2014 24.02 24.17 23.87 23.94 89,489
10/09/2014 24.47 24.52 24.21 24.37 194,948
10/08/2014 24.07 24.48 24.01 24.43 128,102
10/07/2014 23.91 24.097 23.91 24 60,236
10/06/2014 24.25 24.2963 23.79 24.01 316,407
10/03/2014 24 24.3 23.99 24.02 140,115
10/02/2014 23.7 23.83 23.3849 23.7 165,334
10/01/2014 24.14 24.1428 23.58 23.78 168,364
09/30/2014 24.11 24.38 24.11 24.27 74,324
09/29/2014 24.16 24.1699 24.04 24.14 83,655
09/26/2014 24.28 24.39 24.25 24.39 83,821
09/25/2014 24.75 24.9 24.58 24.9 320,774
09/24/2014 24.65 24.89 24.61 24.89 221,677
09/23/2014 24.11 24.3 24.03 24.23 116,480
09/22/2014 24.83 24.94 23.9 23.95 444,482
09/19/2014 25.2 25.27 25.0116 25.1 98,527
09/18/2014 25.23 25.2712 25.11 25.14 157,679
09/17/2014 25.46 25.46 25.15 25.16 190,473
09/16/2014 25.18 25.59 25.04 25.58 607,731
09/15/2014 25.54 25.67 25.5 25.6 175,787
09/12/2014 25.76 25.83 25.58 25.61 119,727
09/11/2014 25.52 25.75 25.52 25.66 77,191
09/10/2014 25.68 25.82 25.56 25.77 218,329
09/09/2014 25.83 25.99 25.78 25.93 259,603
09/08/2014 25.94 25.97 25.8782 25.9 66,982
09/05/2014 25.78 25.94 25.77 25.93 154,151
09/04/2014 25.62 25.79 25.56 25.62 180,471
09/03/2014 25.39 25.64 25.36 25.59 389,739
09/02/2014 24.56 24.95 24.56 24.94 423,895
08/29/2014 24.15 24.21 23.98 24.13 184,230
08/28/2014 24.09 24.2 23.85 23.98 267,173
08/27/2014 24.54 24.54 24.22 24.25 263,213
08/26/2014 24.63 24.68 24.52 24.52 185,168
08/25/2014 24.86 24.91 24.75 24.8 201,120
08/22/2014 24.78 24.99 24.78 24.9 150,784
08/21/2014 24.83 24.9099 24.7334 24.76 68,420
08/20/2014 25.28 25.28 24.97 24.97 134,665
08/19/2014 25.3 25.39 25.09 25.39 191,313
08/18/2014 24.92 25.24 24.92 25.22 254,219
08/15/2014 24.97 25.05 24.83 24.89 116,016
08/14/2014 24.77 24.82 24.61 24.76 169,320
08/13/2014 25.01 25.05 24.828 24.84 97,737
08/12/2014 25 25.06 24.9 24.92 109,626
08/11/2014 25 25.11 24.82 25.05 150,452
08/08/2014 24.21 24.77 24.21 24.77 204,164
08/07/2014 24.49 24.55 24.02 24.14 350,630
08/06/2014 24.65 24.8 24.65 24.7 136,307
08/05/2014 25 25.1 24.7574 24.83 340,051
08/04/2014 24.78 25.34 24.78 25.31 396,587
08/01/2014 24.25 24.58 24.14 24.58 130,152
07/31/2014 24.5 24.63 24.388 24.4 111,953
07/30/2014 24.5 24.56 24.13 24.41 226,310
07/29/2014 24.48 24.65 24.45 24.55 199,098
07/28/2014 24.45 24.59 24.38 24.55 213,943
07/25/2014 24.04 24.07 23.8598 23.96 298,183
07/24/2014 23.65 23.96 23.55 23.86 331,156
07/23/2014 23.65 23.86 23.24 23.36 366,540
07/22/2014 22.62 23.39 22.62 23.34 443,277
07/21/2014 22.31 22.52 22.28 22.5 197,478
07/18/2014 22.37 22.37 22.22 22.37 86,720
07/17/2014 22.29 22.33 22.1 22.19 197,404
07/16/2014 22.31 22.3699 22.27 22.29 32,294
07/15/2014 22.25 22.3311 22.23 22.3 38,258
07/14/2014 22.2 22.37 22.2 22.24 133,284
07/11/2014 21.98 22.16 21.9601 22 51,283
07/10/2014 22.1 22.17 21.9 21.97 51,198
07/09/2014 22.15 22.24 22.11 22.2 39,054
07/08/2014 22.35 22.44 22.27 22.37 45,749
07/07/2014 22.56 22.56 22.35 22.39 141,952
07/03/2014 22.5 22.63 22.3866 22.6 75,009
07/02/2014 22.31 22.39 22.21 22.37 177,621
07/01/2014 22.14 22.23 22.04 22.17 75,049
06/30/2014 21.8 21.98 21.8 21.95 62,711
06/27/2014 22.07 22.07 21.8 21.8 37,470
06/26/2014 21.87 21.89 21.82 21.85 24,748
06/25/2014 21.76 21.83 21.74 21.79 38,339
06/24/2014 21.8 21.92 21.74 21.78 107,687
06/23/2014 21.73 21.82 21.72 21.78 87,894
06/20/2014 21.77 21.84 21.74 21.76 72,891
06/19/2014 22.15 22.15 21.77 21.82 187,628
06/18/2014 22.13 22.36 22.13 22.36 38,025
06/17/2014 22.38 22.44 22.28 22.35 47,000
06/16/2014 22.6 22.66 22.38 22.42 78,240
06/13/2014 22.41 22.53 22.38 22.53 72,735
06/12/2014 22.29 22.372 22.2 22.24 33,828
06/11/2014 22.4 22.41 22.21 22.29 64,949
06/10/2014 22.39 22.49 22.2 22.36 107,247
06/09/2014 22.24 22.38 22.23 22.29 82,002
06/06/2014 22.08 22.27 22.06 22.22 147,049
06/05/2014 22.12 22.27 22.011 22.22 217,305
06/04/2014 21.86 22.03 21.72 21.99 295,692
06/03/2014 22.06 22.11 21.95 22.11 102,697
06/02/2014 21.74 22.19 21.74 22.18 101,666
05/30/2014 21.86 21.95 21.76 21.8 95,518
05/29/2014 21.76 21.847 21.66 21.84 82,325
05/28/2014 21.6 21.8501 21.56 21.82 72,029
05/27/2014 21.6 21.63 21.42 21.44 72,531
05/23/2014 21.48 21.69 21.37 21.66 115,149
05/22/2014 21.25 21.49 21.25 21.46 106,578
05/21/2014 21.3 21.36 21.22 21.3 102,695
05/20/2014 21.11 21.11 20.98 21.06 126,479
05/19/2014 21.1 21.2 21.08 21.19 83,212
05/16/2014 21.2 21.3599 21.2 21.29 66,643
05/15/2014 21.3 21.3 21.12 21.23 159,623
05/14/2014 21.55 21.56 21.4199 21.43 55,760
05/13/2014 21.49 21.49 21.38 21.4692 60,307
05/12/2014 21.42 21.56 21.41 21.46 147,840
05/09/2014 21.05 21.17 20.99 21.02 86,326
05/08/2014 21.15 21.21 21.05 21.08 79,675
05/07/2014 21.32 21.33 21.08 21.1 80,816
05/06/2014 21.46 21.55 21.38 21.41 93,816
05/05/2014 21.36 21.56 21.32 21.53 114,970
05/02/2014 21.6 21.6 21.46 21.56 41,957
05/01/2014 21.35 21.56 21.35 21.52 52,860
04/30/2014 21.43 21.56 21.35 21.42 61,961
04/29/2014 21.5 21.61 21.42 21.61 130,715
04/28/2014 21.32 21.36 21.12 21.28 132,255
04/25/2014 21.32 21.47 21.3101 21.47 69,675
04/24/2014 21.7 21.72 21.43 21.55 145,797
04/23/2014 21.53 21.7499 21.53 21.63 186,243
04/22/2014 21.91 21.97 21.68 21.68 150,621
04/21/2014 22.18 22.18 21.89 21.9 125,038
04/17/2014 22.51 22.5101 22.3 22.3 84,602
04/16/2014 22.6 22.68 22.52 22.53 95,384
04/15/2014 22.65 22.65 22.29 22.55 163,523
04/14/2014 23.06 23.15 22.79 22.82 165,664
04/11/2014 22.7 23.1101 22.55 23.1 203,580
04/10/2014 22.7 23.27 22.7 22.9 650,676
04/09/2014 22.08 22.39 22 22.39 126,991
04/08/2014 21.83 22 21.83 22 114,977
04/07/2014 21.76 21.8899 21.38 21.38 121,222
04/04/2014 21.87 21.95 21.591 21.63 84,574
04/03/2014 21.94 21.94 21.44 21.69 187,147
04/02/2014 21.89 22.02 21.77 22.02 77,571
04/01/2014 21.73 21.8099 21.59 21.75 120,240
03/31/2014 21.84 21.84 21.5 21.57 116,586
03/28/2014 21.48 21.85 21.48 21.75 144,618
03/27/2014 21.47 21.55 21.4 21.4 65,517
03/26/2014 21.76 21.88 21.5 21.57 45,254
03/25/2014 21.87 21.94 21.69 21.7 56,855
03/24/2014 21.57 21.79 21.3701 21.72 251,078
03/21/2014 21.6 21.69 21.4 21.4 256,162
03/20/2014 20.92 21.08 20.77 20.96 173,595
03/19/2014 21.4 21.4 21.1 21.13 79,741
03/18/2014 21.48 21.599 21.38 21.48 71,875
03/17/2014 21.22 21.5 21.22 21.43 113,533
03/14/2014 21.18 21.329 21.11 21.13 139,789
03/13/2014 21.47 21.75 21.18 21.27 213,729
03/12/2014 21.06 21.45 21.06 21.45 116,484
03/11/2014 21.19 21.42 21.06 21.23 143,583
03/10/2014 21.6 21.66 20.99 21.17 409,772
03/07/2014 22.11 22.1599 21.93 21.94 75,709
03/06/2014 21.92 22.31 21.92 22.18 116,986
03/05/2014 22.3 22.3 21.81 21.89 249,289
03/04/2014 22.45 22.54 22.27 22.42 114,856
03/03/2014 22.49 22.49 22.15 22.25 94,887
02/28/2014 22.51 22.54 22.22 22.25 107,527
02/27/2014 22.26 22.49 22.15 22.45 171,745
02/26/2014 22.24 22.33 22.13 22.13 82,595
02/25/2014 22.32 22.32 22.01 22.03 130,540
02/24/2014 22.81 22.87 22.57 22.57 120,531
02/21/2014 23.32 23.35 23.05 23.05 124,603
02/20/2014 23.71 23.71 23.4 23.43 105,598
02/19/2014 23.9 23.97 23.62 23.69 113,928
02/18/2014 23.84 23.87 23.65 23.76 197,810
02/14/2014 23.51 23.84 23.51 23.74 110,864
02/13/2014 23.49 23.5101 23.3 23.41 87,084
02/12/2014 23.75 23.95 23.49 23.58 76,685
02/11/2014 23.09 23.88 23.09 23.85 270,522
02/10/2014 22.6 23.1 22.57 22.97 498,540
02/07/2014 22.28 22.42 22.23 22.28 138,794
02/06/2014 21.91 22.18 21.9 22.15 92,924
02/05/2014 21.71 21.8 21.5618 21.73 152,907
02/04/2014 21.53 21.93 21.53 21.86 56,392
02/03/2014 22.05 22.21 21.47 21.48 257,015
01/31/2014 21.98 22.2 21.98 22.17 172,665
01/30/2014 22.35 22.37 22.1 22.37 139,669
01/29/2014 22.3 22.32 22.1 22.2 111,842
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?