Quantcast

Morgan Stanley China A Share Fund Inc. Common Stock Historical Stock Prices

CAF 
$21.64
*  
0.13
0.6%
Get CAF Alerts
*Delayed - data as of Jul. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-APR-2019 TO 23-JUL-2019

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 21.78 21.78 21.545 21.64 32,954
07/23/2019 21.78 21.78 21.545 21.64 33,101
07/22/2019 21.7 21.7 21.49 21.51 37,802
07/19/2019 21.7 22.24 21.7 21.74 62,794
07/18/2019 21.57 21.64 21.51 21.63 33,525
07/17/2019 21.79 21.83 21.665 21.75 39,473
07/16/2019 21.81 21.93 21.7776 21.8 45,039
07/15/2019 21.71 21.96 21.66 21.92 57,633
07/12/2019 21.86 21.86 21.72 21.76 52,652
07/11/2019 21.67 21.7622 21.495 21.7 34,710
07/10/2019 21.81 21.91 21.69 21.79 32,045
07/09/2019 21.57 21.72 21.1 21.72 31,214
07/08/2019 21.81 21.848 21.71 21.73 47,558
07/05/2019 21.16 22.14 21.16 22.01 90,700
07/03/2019 22.14 22.3 22.1 22.3 20,627
07/02/2019 22.02 22.24 21.95 22.12 119,004
07/01/2019 22.2 22.44 22.2 22.26 165,191
06/28/2019 21.76 21.79 21.67 21.74 27,897
06/27/2019 21.78 21.8 21.644 21.66 54,963
06/26/2019 21.29 21.55 21.28 21.51 41,176
06/25/2019 21.25 21.3 21.1 21.16 47,682
06/24/2019 21.29 21.45 21.28 21.45 49,660
06/21/2019 21.39 21.48 21.2 21.28 35,694
06/20/2019 21.57 21.57 21.2008 21.44 73,374
06/19/2019 21.22 21.255 20.86 20.97 51,281
06/18/2019 20.62 21.29 20.62 21.21 82,427
06/17/2019 20.38 20.92 20.38 20.53 69,383
06/14/2019 20.16 20.3 20.081 20.21 54,153
06/13/2019 20.39 20.597 20.3 20.3701 97,708
06/12/2019 20.45 20.45 20.29 20.3 69,072
06/11/2019 20.72 20.79 20.41 20.46 211,145
06/10/2019 20.4 20.51 20.16 20.27 123,441
06/07/2019 20.11 20.48 20.11 20.26 55,718
06/06/2019 20.05 20.1925 20.05 20.12 36,152
06/05/2019 20.27 20.3 20.08 20.12 48,459
06/04/2019 20.27 20.31 20.11 20.29 43,781
06/03/2019 20.25 20.371 20.11 20.31 86,720
05/31/2019 20.02 20.28 20.02 20.24 86,824
05/30/2019 20.58 20.58 20.3 20.34 27,834
05/29/2019 20.45 20.57 20.2706 20.45 126,421
05/28/2019 20.66 20.72 20.5 20.51 87,720
05/24/2019 20.64 20.721 20.4 20.41 65,878
05/23/2019 20.52 20.68 20.33 20.65 139,486
05/22/2019 20.91 21 20.76 20.94 42,419
05/21/2019 21.3 21.3 20.8857 20.93 63,925
05/20/2019 20.75 20.835 20.5692 20.62 119,083
05/17/2019 20.95 21.28 20.8996 21.06 160,387
05/16/2019 21.31 21.66 21.213 21.47 93,889
05/15/2019 21.34 21.5 21.2 21.22 83,028
05/14/2019 21.08 21.37 20.99 21.23 78,273
05/13/2019 20.95 21 20.56 20.78 222,639
05/10/2019 21.43 22.0266 21.34 21.79 147,416
05/09/2019 21.19 21.72 21.01 21.47 179,305
05/08/2019 21.63 22.1 21.54 21.79 175,127
05/07/2019 22.21 22.21 21.26 21.63 300,681
05/06/2019 21.99 22.48 21.8 22.45 175,513
05/03/2019 23.25 23.36 23.15 23.3 67,423
05/02/2019 23.17 23.1799 22.885 23 45,265
05/01/2019 23.3 23.36 23.16 23.18 62,534
04/30/2019 23.37 23.37 23.16 23.2 76,197
04/29/2019 23.5 23.5468 23.2 23.26 103,550
04/26/2019 23.24 23.38 23.15 23.37 84,465
04/25/2019 23.59 23.61 23.3 23.44 166,044
04/24/2019 24.03 24.11 23.85 23.87 50,322
04/23/2019 24.18 24.2 24.0796 24.11 144,020
*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?



Smart Portfolio