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

17.10

-0.2(-1.16%)

Updated at April 02 03:50PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17.3	17.1	17.1	17.38	17.08	12,501
April 01, 2026	17.15	17.3	17.3	17.3	16.65	135,425
March 31, 2026	16.73	17.5	17.5	17.57	16.73	96,522
March 30, 2026	16.8	16.88	16.88	17.16	16.71	53,680
March 27, 2026	16.94	16.77	16.77	16.97	16.72	76,571
March 26, 2026	16.97	16.8	16.8	17.16	16.77	71,490
March 25, 2026	16.97	17.11	17.11	17.2	16.97	62,942
March 24, 2026	17.02	16.89	16.89	17.05	16.89	138,043
March 23, 2026	16.97	17.05	17.05	17.19	16.97	68,142
March 20, 2026	17.42	17.07	17.07	17.6	17.02	64,550
March 19, 2026	17.6	17.63	17.63	17.67	17.05	54,978
March 18, 2026	17.57	17.69	17.69	17.78	17.54	136,884
March 17, 2026	17.91	17.71	17.71	17.91	17.69	69,779
March 16, 2026	17.85	17.85	17.85	17.93	17.8	74,335
March 13, 2026	17.79	17.81	17.81	17.84	17.79	8,392
March 12, 2026	17.6	17.75	17.75	17.82	17.6	53,457
March 11, 2026	17.86	17.8	17.8	17.92	17.77	17,992
March 10, 2026	17.89	17.76	17.76	17.89	17.71	17,008
March 09, 2026	17.67	17.74	17.74	17.8	17.63	45,573
March 06, 2026	17.16	17.86	17.86	17.98	17.16	37,921
March 05, 2026	18	17.53	17.53	18	17.5	47,800
March 04, 2026	17.82	17.87	17.87	18.02	17.75	41,340
March 03, 2026	17.97	17.88	17.88	18.1	17.51	64,566
March 02, 2026	18.01	18.19	18.19	18.37	18.01	107,601
February 27, 2026	18.06	18.25	18.25	18.44	18.06	19,444
February 26, 2026	18.08	18.21	18.21	18.34	17.92	24,314
February 25, 2026	17.92	18.17	18.17	18.28	17.92	127,100
February 24, 2026	17.99	18.08	18.08	18.36	17.99	99,928
February 23, 2026	18.2	18.04	18.04	18.25	18	14,500
February 20, 2026	17.88	18.01	0	18.09	17.87	50,900
February 19, 2026	18.32	17.91	0	18.32	17.9	42,604
February 18, 2026	18.01	18.05	0	18.19	18.01	25,300
February 17, 2026	17.98	17.97	0	18.09	17.96	9,547
February 13, 2026	18.03	17.98	0	18.03	17.92	7,340
February 12, 2026	18.17	18.18	0	18.48	18.17	6,100
February 11, 2026	18.13	18.19	0	18.48	18.06	99,500
February 10, 2026	18.15	18.16	0	18.31	18.14	65,019
February 09, 2026	18.13	18.23	0	18.26	18.04	34,745
February 06, 2026	17.95	18.06	0	18.08	17.95	10,500
February 05, 2026	18.01	17.93	0	18.07	17.92	28,900
February 04, 2026	18.16	17.95	0	18.16	17.92	13,237
February 03, 2026	18.14	18.04	0	18.47	17.95	28,600
February 02, 2026	18.39	18.14	0	18.39	18.03	33,626
January 30, 2026	18.45	18.35	0	18.54	18.25	64,700
January 29, 2026	18.64	18.55	0	18.68	18.54	45,300
January 28, 2026	18.55	18.58	0	18.69	18.45	41,900
January 27, 2026	18.49	18.44	0	18.5	18.38	15,701
January 26, 2026	18.04	18.41	0	18.45	18.04	61,900
January 23, 2026	18.04	18.14	0	18.14	18.03	124,000
January 22, 2026	18.11	18.11	0	18.12	17.88	50,300
January 21, 2026	17.93	17.94	0	18.06	17.93	54,400
January 20, 2026	18.01	17.93	0	18.01	17.74	11,832
January 16, 2026	18.15	18	0	18.25	18	9,504
January 15, 2026	18.08	18.1	0	18.16	17.93	33,300
January 14, 2026	18.15	17.98	0	18.15	17.98	12,304
January 13, 2026	18.05	18.04	0	18.19	18.01	29,600
January 12, 2026	18.3	18.22	0	18.33	18.2	45,400
January 09, 2026	18.31	18.22	0	18.35	18.21	28,300
January 08, 2026	18.24	18.22	0	18.27	18.2	8,000
January 07, 2026	18.3	18.27	0	18.41	18.25	21,715