Morgan Stanley China A Share Fund Inc. Historical Stock Prices

CAF 
$22.61
*  
0.06
 negative 
0.27%
Get CAF Alerts
*Delayed - data as of Apr. 16, 2014 13:36 ET 
Exchange: NYSE

Community Rating:
View:    CAF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:36  22.67  22.68  22.56  22.61 50,441
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
01/28/2014 22.18 22.3397 22.18 22.28 97,715
01/27/2014 22.13 22.37 21.91 22.12 287,602
01/24/2014 22.65 22.68 22.1 22.23 276,409
01/23/2014 22.6 22.79 22.482 22.7 286,490
01/22/2014 22.7 22.8 22.56 22.8 322,017
01/21/2014 22.33 22.39 22.1694 22.25 155,878
01/17/2014 22.16 22.31 22.13 22.16 145,958
01/16/2014 22.47 22.47 22.23 22.26 169,263
01/15/2014 22.6 22.65 22.49 22.49 110,560
01/14/2014 22.5 22.65 22.4002 22.58 78,924
01/13/2014 22.42 22.43 22.19 22.32 239,000
01/10/2014 22.54 22.65 22.4 22.52 144,854
01/09/2014 22.54 22.69 22.4401 22.61 159,609
01/08/2014 22.8 22.87 22.56 22.62 122,096
01/07/2014 22.62 22.82 22.56 22.77 158,170
01/06/2014 22.76 22.8 22.52 22.53 180,847
01/03/2014 23.2 23.26 22.87 22.87 253,384
01/02/2014 23.7 23.74 23.26 23.34 88,265
12/31/2013 23.8 23.83 23.6701 23.81 103,819
12/30/2013 23.78 23.78 23.53 23.59 130,028
12/27/2013 23.3 23.76 23.3 23.71 260,244
12/26/2013 23.41 23.41 23.15 23.15 109,521
12/24/2013 23.39 23.7 23.36 23.54 112,280
12/23/2013 23.8 23.8 23.35 23.35 207,317
12/20/2013 24.08 24.14 23.7 23.75 295,465
12/19/2013 24.13 24.25 24 24.24 126,187
12/18/2013 24.45 24.51 24.1 24.46 214,087
12/17/2013 24.51 24.52 24.3101 24.36 122,693
12/16/2013 24.69 24.73 24.5 24.66 210,013
12/13/2013 25 25.04 24.73 24.82 171,312
12/12/2013 24.76 24.8 24.561 24.65 110,501
12/11/2013 25.02 25.02 24.75 24.81 243,176
12/10/2013 25.21 25.39 25.18 25.39 109,438
12/09/2013 24.99 25.31 24.8899 25.31 239,814
12/06/2013 24.84 24.9 24.65 24.86 106,202
12/05/2013 24.65 24.93 24.64 24.8 243,561
12/04/2013 24.2 24.74 24.19 24.66 347,176
12/03/2013 23.98 24.15 23.8 23.91 89,862
12/02/2013 24.24 24.33 24 24 142,228
11/29/2013 24.24 24.46 24.2 24.4 67,197
11/27/2013 23.95 24.2 23.95 24.16 152,589
11/26/2013 23.9 23.91 23.65 23.81 102,849
11/25/2013 24.2 24.2 23.781 23.79 56,416
11/22/2013 24.36 24.36 24.03 24.15 122,746
11/21/2013 24 24.37 23.95 24.36 106,743
11/20/2013 24.47 24.5 24.0301 24.11 289,145
11/19/2013 24.5 24.5 24.03 24.27 280,764
11/18/2013 24.56 24.73 24.4 24.59 545,268
11/15/2013 22.72 23.59 22.65 23.58 442,245
11/14/2013 22.1 22.47 22.1 22.34 80,049
11/13/2013 21.94 22.07 21.9 22.02 137,087
11/12/2013 22.34 22.34 22.2 22.23 108,980
11/11/2013 22.18 22.34 22.11 22.34 183,120
11/08/2013 21.8 21.89 21.66 21.89 221,868
11/07/2013 22.2 22.3 21.73 21.78 236,302
11/06/2013 22.42 22.46 22.31 22.32 40,738
11/05/2013 22.43 22.48 22.35 22.42 84,761
11/04/2013 22.56 22.56 22.38 22.45 106,411
11/01/2013 22.4 22.53 22.35 22.35 64,551
10/31/2013 22.16 22.36 22.1 22.27 80,960
10/30/2013 22.52 22.65 22.2 22.26 122,456
10/29/2013 22.18 22.3166 22.15 22.24 83,775
10/28/2013 22.28 22.33 22.17 22.21 71,105
10/25/2013 22.56 22.57 20.3 22.28 154,627
10/24/2013 22.6 22.71 22.55 22.65 66,801
10/23/2013 22.95 22.95 22.67 22.7 184,942
10/22/2013 23.11 23.28 23.1001 23.24 110,791
10/21/2013 22.95 23.22 22.95 23.18 212,194
10/18/2013 22.62 22.79 22.61 22.7 62,153
10/17/2013 22.65 22.69 22.5 22.56 117,114
10/16/2013 22.68 22.75 22.61 22.7 180,821
10/15/2013 23.15 23.15 22.9 22.9 168,448
10/14/2013 22.75 23.27 22.74 23.08 68,149
10/11/2013 22.81 22.99 22.77 22.99 46,387
10/10/2013 22.68 22.8399 22.64 22.76 98,519
10/09/2013 22.61 22.68 22.51 22.6 86,817
10/08/2013 22.46 22.59 22.43 22.58 292,235
10/07/2013 22.24 22.32 22.12 22.21 62,423
10/04/2013 22.32 22.47 22.27 22.41 57,396
10/03/2013 22.32 22.49 22.1 22.24 55,901
10/02/2013 22.17 22.2899 22.13 22.26 86,747
10/01/2013 22.22 22.54 22.165 22.24 80,471
09/30/2013 22.01 22.21 21.94 22.1 112,979
09/27/2013 22.12 22.2 22.05 22.12 32,574
09/26/2013 22.1 22.27 22.1 22.24 135,833
09/25/2013 22.4 22.51 22.28 22.32 58,295
09/24/2013 22.5 22.63 22.4 22.43 60,347
09/23/2013 22.6 22.75 22.54 22.61 106,162
09/20/2013 22.66 22.67 22.39 22.45 79,834
09/19/2013 22.81 22.81 22.62 22.73 62,675
09/18/2013 22.13 22.97 22.13 22.9 239,247
09/17/2013 22.78 22.85 22.15 22.22 365,097
09/16/2013 23.31 23.46 23.05 23.11 135,412
09/13/2013 23.33 23.39 23.05 23.25 116,959
09/12/2013 23.5 23.65 23.31 23.47 502,337
09/11/2013 23.31 23.409 22.95 23.4 219,295
09/10/2013 23.04 23.56 23.04 23.56 324,869
09/09/2013 22.65 23.05 22.58 23.03 328,272
09/06/2013 22.04 22.15 21.9 22.12 114,072
09/05/2013 21.94 22.0142 21.79 21.94 83,659
09/04/2013 21.77 21.94 21.76 21.94 63,016
09/03/2013 21.82 21.9 21.535 21.74 102,142
08/30/2013 21.42 21.48 21.17 21.23 98,897
08/29/2013 21.58 21.69 21.43 21.45 69,635
08/28/2013 21.25 21.67 21.23 21.62 125,974
08/27/2013 21.47 21.5 21.22 21.48 97,413
08/26/2013 21.6 21.68 21.44 21.6 102,575
08/23/2013 21.46 21.46 20.97 21.29 115,449
08/22/2013 21.03 21.55 21.03 21.55 119,419
08/21/2013 21.16 21.16 20.78 20.85 84,981
08/20/2013 21.1 21.3 20.85 21.3 141,303
08/19/2013 21.65 21.65 21.33 21.4 62,523
08/16/2013 21.3 21.6 21.3 21.4 115,846
08/15/2013 21.7 21.7401 21.23 21.25 158,563
08/14/2013 21.68 21.98 21.52 21.94 178,563
08/13/2013 21.56 21.88 21.2 21.709 210,615
08/12/2013 20.91 21.46 20.89 21.46 376,839
08/09/2013 20.35 20.49 20.32 20.49 104,288
08/08/2013 20.28 20.3899 20.19 20.35 180,810
08/07/2013 20.13 20.25 20 20.14 143,595
08/06/2013 20.4 20.41 20.21 20.34 235,359
08/05/2013 20.35 20.37 20.17 20.31 130,034
08/02/2013 20.1 20.26 20.1 20.21 55,571
08/01/2013 20.1 20.24 20.03 20.16 185,206
07/31/2013 19.95 19.95 19.7 19.8 159,359
07/30/2013 20 20 19.75 19.82 159,124
07/29/2013 20 20.06 19.78 19.81 279,904
07/26/2013 20.14 20.33 20.13 20.3149 90,839
07/25/2013 20.38 20.4 20.13 20.34 69,023
07/24/2013 20.57 20.57 20.19 20.31 147,252
07/23/2013 20.19 20.57 20.19 20.57 186,539
07/22/2013 19.76 19.99 19.74 19.91 152,694
07/19/2013 19.82 19.89 19.73 19.79 54,432
07/18/2013 19.99 19.99 19.8 19.91 93,543
07/17/2013 20.33 20.4 19.949 19.96 104,796
07/16/2013 20.39 20.499 20.31 20.4 50,921
07/15/2013 20.55 20.6 20.37 20.53 164,197
07/12/2013 20.43 20.56 20.2801 20.34 107,020
07/11/2013 20.44 20.78 20.29 20.71 287,069
07/10/2013 19.5 19.59 19.3 19.59 308,692
07/09/2013 19.41 19.42 19.17 19.19 172,304
07/08/2013 19.1 19.37 19.1 19.28 149,518
07/05/2013 19.27 19.36 19.031 19.31 202,765
07/03/2013 18.77 19.28 18.77 19.19 46,965
07/02/2013 19.55 19.62 19.06 19.17 124,677
07/01/2013 19.35 19.7 19.35 19.48 196,950
06/28/2013 19.11 19.45 18.86 19.21 272,036
06/27/2013 19.22 19.3199 19.04 19.04 153,483
06/26/2013 19.16 19.24 18.99 19.12 416,893
06/25/2013 18.61 19.47 18.55 19.36 526,981
06/24/2013 18.49 18.74 18.21 18.34 821,061
06/21/2013 19.25 19.54 19.23 19.38 392,290
06/20/2013 19.835 19.88 18.91 18.97 612,952
06/19/2013 20.95 20.9799 20.21 20.22 353,782
06/18/2013 21.1 21.25 20.95 21.09 106,688
06/17/2013 21.26 21.44 21.02 21.02 235,933
06/14/2013 21.6 21.6 21.21 21.26 127,369
06/13/2013 21.05 21.81 20.86 21.71 253,041
06/12/2013 21.51 21.65 21.35 21.4 137,604
06/11/2013 22.1 22.16 21.46 21.53 303,230
06/10/2013 22.6 22.64 22.26 22.36 197,977
06/07/2013 22.76 22.84 22.6401 22.7 128,825
06/06/2013 23 23.0999 22.56 22.81 338,526
06/05/2013 23.7 23.79 23 23.02 193,012
06/04/2013 24 24.11 23.81 23.89 115,737
06/03/2013 24.03 24.25 24 24.25 215,582
05/31/2013 24.2 24.34 24 24.14 212,596
05/30/2013 24.28 24.45 24.19 24.45 129,566
05/29/2013 24.1 24.43 24.04 24.42 113,294
05/28/2013 23.87 24.56 23.87 24.33 252,066
05/24/2013 23.33 23.63 23.33 23.4 116,026
05/23/2013 23.45 23.84 23.29 23.67 169,318
05/22/2013 24.8 24.87 24.14 24.16 170,519
05/21/2013 24.74 24.9 24.6 24.81 167,570
05/20/2013 24.3 24.94 24.2 24.93 290,482
05/17/2013 23.93 24.18 23.83 24.08 506,686
05/16/2013 23.39 23.67 23.35 23.63 256,119
05/15/2013 23.4 23.4 23.15 23.28 87,777
05/14/2013 23.31 23.49 23.28 23.38 96,541
05/13/2013 23.64 23.64 23.41 23.44 100,425
05/10/2013 23.65 23.8 23.56 23.8 87,009
05/09/2013 23.64 23.74 23.28 23.62 96,991
05/08/2013 23.75 23.82 23.58 23.68 211,729
05/07/2013 23.63 23.87 23.58 23.74 120,463
05/06/2013 23.31 23.74 23.21 23.73 210,552
05/03/2013 22.76 23.45 22.73 23.41 252,919
05/02/2013 22.39 22.6499 22.37 22.59 105,155
05/01/2013 22.57 22.6 22.22 22.34 89,197
04/30/2013 22.76 22.8001 22.61 22.65 111,502
04/29/2013 22.82 22.87 22.75 22.79 51,187
04/26/2013 23 23.031 22.71 22.82 97,044
04/25/2013 22.99 23.23 22.8 23.14 162,574
04/24/2013 22.8 23.03 22.8 22.84 166,920
04/23/2013 22.38 22.83 22.35 22.77 259,110
04/22/2013 23.1 23.34 22.94 23 225,526
04/19/2013 23.01 23.13 22.8 23.1 358,070
04/18/2013 21.9 22.4 21.84 22.38 192,301
04/17/2013 22.1 22.1 21.71 21.9 178,020
04/16/2013 22.12 22.22 21.95 22.2 152,763
04/15/2013 22.57 22.57 21.63 21.63 463,164
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 your brokers before you trade


Want to trade FX?