Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

12.59 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 7.949 7.963 7.896 7.910 319,263 -0.05(-0.61%)
Apr 29, 2013 7.970 7.987 7.945 7.959 146,563 -0.01(-0.13%)
Apr 26, 2013 8.033 8.082 7.931 7.970 278,151 -0.11(-1.38%)
Apr 25, 2013 8.029 8.113 7.963 8.082 465,497 +0.10(+1.31%)
Apr 24, 2013 7.963 8.043 7.963 7.977 477,941 +0.02(+0.31%)
Apr 23, 2013 7.816 7.973 7.806 7.952 741,908 -0.08(-1.00%)
Apr 22, 2013 8.068 8.151 8.012 8.033 645,747 -0.03(-0.43%)
Apr 19, 2013 8.036 8.078 7.963 8.068 1,025,259 +0.25(+3.22%)
Apr 18, 2013 7.649 7.823 7.628 7.816 550,614 +0.17(+2.19%)
Apr 17, 2013 7.718 7.718 7.582 7.649 509,723 -0.10(-1.35%)
Apr 16, 2013 7.725 7.760 7.666 7.753 437,405 +0.20(+2.64%)
Apr 15, 2013 7.883 7.883 7.554 7.554 1,326,174 -0.43(-5.42%)
Apr 12, 2013 7.977 8.008 7.872 7.987 419,083 -0.08(-1.04%)
Apr 11, 2013 8.260 8.267 8.047 8.071 647,757 -0.14(-1.74%)
Apr 10, 2013 8.117 8.232 8.103 8.214 534,416 +0.12(+1.51%)
Apr 09, 2013 7.970 8.127 7.970 8.092 452,798 +0.18(+2.30%)
Apr 08, 2013 7.823 7.931 7.813 7.910 320,886 +0.03(+0.44%)
Apr 05, 2013 7.858 7.907 7.788 7.876 552,572 -0.12(-1.49%)
Apr 04, 2013 7.966 8.033 7.938 7.994 342,704 -0.01(-0.13%)
Apr 03, 2013 8.169 8.190 7.893 8.005 1,008,231 -0.19(-2.34%)
Apr 02, 2013 8.207 8.270 8.172 8.197 126,989 -0.02(-0.30%)
Apr 01, 2013 8.246 8.270 8.172 8.221 533,426 -0.02(-0.30%)
Mar 28, 2013 8.211 8.309 8.193 8.246 477,305 -0.17(-1.99%)
Mar 27, 2013 8.438 8.438 8.344 8.413 429,717 -0.07(-0.82%)
Mar 26, 2013 8.490 8.522 8.420 8.483 323,011 -0.06(-0.69%)
Mar 25, 2013 8.637 8.654 8.455 8.543 784,084 -0.02(-0.29%)
Mar 22, 2013 8.616 8.619 8.557 8.567 285,582 -0.02(-0.20%)
Mar 21, 2013 8.553 8.661 8.487 8.585 710,191 +0.03(+0.37%)
Mar 20, 2013 8.382 8.553 8.347 8.553 1,256,382 +0.40(+4.93%)
Mar 19, 2013 8.169 8.211 8.103 8.151 490,336 -0.02(-0.21%)
Mar 18, 2013 8.134 8.242 8.130 8.169 665,518 -0.12(-1.47%)
Mar 15, 2013 8.225 8.305 8.176 8.291 374,332 +0.03(+0.34%)
Mar 14, 2013 8.246 8.298 8.221 8.263 365,814 +0.07(+0.81%)
Mar 13, 2013 8.267 8.267 8.151 8.197 761,899 -0.12(-1.47%)
Mar 12, 2013 8.427 8.483 8.312 8.319 755,377 -0.18(-2.10%)
Mar 11, 2013 8.658 8.689 8.469 8.497 610,534 -0.17(-2.01%)
Mar 08, 2013 8.763 8.763 8.654 8.672 481,030 -0.06(-0.72%)
Mar 07, 2013 8.686 8.791 8.637 8.735 369,070 +0.03(+0.32%)
Mar 06, 2013 8.787 8.787 8.616 8.707 385,244 +0.07(+0.85%)
Mar 05, 2013 8.658 8.696 8.578 8.633 1,026,711 +0.16(+1.85%)
Mar 04, 2013 8.567 8.612 8.347 8.476 2,121,200 -0.40(-4.52%)
Mar 01, 2013 8.864 8.969 8.836 8.878 626,548 -0.18(-1.97%)
Feb 28, 2013 9.143 9.185 9.049 9.056 1,408,408 +0.10(+1.09%)
Feb 27, 2013 8.696 8.983 8.693 8.958 782,337 +0.30(+3.43%)
Feb 26, 2013 8.766 8.819 8.591 8.661 870,639 -0.16(-1.86%)
Feb 22, 2013 8.801 8.885 8.749 8.825 1,051,897 +0.03(+0.40%)
Feb 21, 2013 8.965 8.965 8.743 8.791 2,033,282 -0.28(-3.12%)
Feb 20, 2013 9.266 9.290 9.049 9.073 1,001,640 -0.13(-1.40%)
Feb 19, 2013 9.266 9.339 9.171 9.203 1,261,464 -0.15(-1.57%)
Feb 15, 2013 9.552 9.744 9.311 9.349 1,097,389 -0.20(-2.12%)
Feb 14, 2013 9.461 9.552 9.420 9.552 570,116 +0.09(+0.92%)
Feb 13, 2013 9.360 9.496 9.325 9.465 562,196 +0.17(+1.88%)
Feb 12, 2013 9.367 9.367 9.150 9.290 1,013,102 -0.07(-0.78%)
Feb 11, 2013 9.426 9.426 9.325 9.363 477,989 -0.00(-0.04%)
Feb 08, 2013 9.465 9.493 9.335 9.367 682,331 -0.02(-0.26%)
Feb 07, 2013 9.576 9.587 9.353 9.391 985,013 -0.19(-2.00%)
Feb 06, 2013 9.601 9.685 9.566 9.583 866,747 +0.14(+1.52%)
Feb 04, 2013 9.604 9.604 9.423 9.440 836,434 -0.15(-1.53%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.