Morgan Stanley China A Share Fund Inc. Historical Stock Prices

CAF 
$23.83
*  
0.44
1.81%
Get CAF Alerts
*Delayed - data as of Oct. 1, 2014 12:09 ET  -  Find a broker to begin trading CAF now
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 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:09  24.06  24.1428  23.83  23.83 62,091
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
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
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?