Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley China A Share Fund, Inc. (NY: CAF )

12.69 +0.05 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 7.671 7.703 7.636 7.650 272,180 -0.01(-0.18%)
May 29, 2014 7.636 7.667 7.601 7.664 234,587 +0.01(+0.09%)
May 28, 2014 7.580 7.668 7.566 7.657 203,396 +0.13(+1.77%)
May 27, 2014 7.580 7.591 7.517 7.524 206,678 -0.08(-1.02%)
May 23, 2014 7.538 7.601 7.601 7.601 327,980 +0.07(+0.89%)
May 22, 2014 7.457 7.534 7.457 7.534 191,362 +0.06(+0.79%)
May 21, 2014 7.475 7.496 7.447 7.475 292,631 +0.08(+1.14%)
May 20, 2014 7.408 7.408 7.363 7.391 360,405 -0.05(-0.61%)
May 19, 2014 7.405 7.440 7.398 7.436 237,114 -0.04(-0.47%)
May 16, 2014 7.440 7.496 7.440 7.471 189,900 +0.02(+0.28%)
May 15, 2014 7.475 7.475 7.412 7.450 454,849 -0.07(-0.93%)
May 14, 2014 7.563 7.566 7.517 7.521 158,889 -0.01(-0.18%)
May 13, 2014 7.542 7.542 7.503 7.534 171,846 +0.00(+0.04%)
May 12, 2014 7.517 7.566 7.514 7.531 421,273 +0.15(+2.09%)
May 09, 2014 7.387 7.429 7.366 7.377 245,990 -0.02(-0.28%)
May 08, 2014 7.422 7.443 7.387 7.398 227,035 -0.01(-0.09%)
May 07, 2014 7.482 7.485 7.398 7.405 230,287 -0.11(-1.45%)
May 06, 2014 7.531 7.563 7.503 7.514 267,331 -0.04(-0.56%)
May 05, 2014 7.496 7.566 7.482 7.556 327,609 -0.01(-0.14%)
May 02, 2014 7.580 7.580 7.531 7.566 119,557 +0.01(+0.19%)
May 01, 2014 7.492 7.566 7.492 7.552 150,625 +0.04(+0.47%)
Apr 30, 2014 7.521 7.566 7.492 7.517 176,559 -0.07(-0.88%)
Apr 29, 2014 7.545 7.584 7.517 7.584 372,475 +0.12(+1.55%)
Apr 28, 2014 7.482 7.496 7.412 7.468 376,863 -0.07(-0.88%)
Apr 25, 2014 7.482 7.535 7.478 7.535 198,540 -0.03(-0.37%)
Apr 24, 2014 7.615 7.622 7.521 7.563 415,452 -0.03(-0.37%)
Apr 23, 2014 7.556 7.633 7.556 7.591 530,704 -0.02(-0.23%)
Apr 22, 2014 7.689 7.710 7.608 7.608 429,198 -0.08(-1.00%)
Apr 21, 2014 7.784 7.784 7.682 7.685 356,298 -0.14(-1.79%)
Apr 17, 2014 7.900 7.826 7.826 7.826 241,069 -0.08(-1.02%)
Apr 16, 2014 7.931 7.959 7.903 7.907 271,799 -0.01(-0.09%)
Apr 15, 2014 7.949 7.949 7.822 7.914 465,962 -0.09(-1.18%)
Apr 14, 2014 8.093 8.124 7.998 8.008 472,063 -0.10(-1.21%)
Apr 11, 2014 7.966 8.110 7.914 8.107 580,106 +0.07(+0.87%)
Apr 10, 2014 7.966 8.166 7.966 8.036 1,854,117 +0.18(+2.28%)
Apr 09, 2014 7.749 7.857 7.721 7.857 361,864 +0.14(+1.77%)
Apr 08, 2014 7.661 7.721 7.661 7.721 327,629 +0.22(+2.90%)
Apr 07, 2014 7.636 7.682 7.503 7.503 345,425 -0.09(-1.16%)
Apr 04, 2014 7.675 7.703 7.577 7.591 240,995 -0.02(-0.28%)
Apr 03, 2014 7.700 7.700 7.524 7.612 533,280 -0.12(-1.50%)
Apr 02, 2014 7.682 7.728 7.640 7.728 221,040 +0.09(+1.24%)
Apr 01, 2014 7.626 7.654 7.577 7.633 342,626 +0.06(+0.83%)
Mar 31, 2014 7.664 7.664 7.545 7.570 332,214 -0.06(-0.83%)
Mar 28, 2014 7.538 7.668 7.538 7.633 412,092 +0.12(+1.64%)
Mar 27, 2014 7.535 7.563 7.510 7.510 186,692 -0.06(-0.79%)
Mar 26, 2014 7.636 7.678 7.545 7.570 128,952 -0.05(-0.60%)
Mar 25, 2014 7.675 7.700 7.612 7.615 162,009 -0.01(-0.09%)
Mar 24, 2014 7.570 7.647 7.500 7.622 715,453 +0.11(+1.50%)
Mar 21, 2014 7.580 7.612 7.510 7.510 729,940 +0.15(+2.10%)
Mar 20, 2014 7.342 7.398 7.289 7.356 494,663 -0.06(-0.80%)
Mar 19, 2014 7.510 7.510 7.405 7.415 227,223 -0.12(-1.63%)
Mar 18, 2014 7.538 7.580 7.503 7.538 204,809 +0.02(+0.23%)
Mar 17, 2014 7.447 7.545 7.447 7.521 323,515 +0.11(+1.42%)
Mar 14, 2014 7.433 7.485 7.408 7.415 398,332 -0.05(-0.66%)
Mar 13, 2014 7.535 7.633 7.433 7.464 609,026 -0.06(-0.84%)
Mar 12, 2014 7.391 7.528 7.391 7.528 331,924 +0.08(+1.04%)
Mar 11, 2014 7.436 7.517 7.391 7.450 409,143 +0.02(+0.28%)
Mar 10, 2014 7.580 7.601 7.366 7.429 1,167,655 -0.27(-3.51%)
Mar 07, 2014 7.759 7.777 7.696 7.700 215,734 -0.08(-1.08%)
Mar 06, 2014 7.693 7.829 7.693 7.784 333,354 +0.10(+1.32%)
Mar 05, 2014 7.826 7.826 7.654 7.682 710,355 -0.19(-2.36%)
Mar 04, 2014 7.879 7.910 7.815 7.868 327,285 +0.06(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.