Morgan Stanley China A Share Fund, Inc. (CAF)
NYSE: CAF · Real-Time Price · USD
12.82
-0.08 (-0.62%)
May 5, 2025, 4:00 PM EDT - Market closed

CAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202512.9612.9812.4812.8212.82-0.62%15,687
May 2, 202512.8112.9012.7812.9012.901.82%23,756
May 1, 202512.6512.7112.5012.6712.670.32%16,026
Apr 30, 202512.5112.6312.4412.6312.63-61,552
Apr 29, 202512.6912.7012.5512.6312.63-0.55%40,349
Apr 28, 202512.7312.8212.5712.7012.70-0.55%30,392
Apr 25, 202512.7712.7912.6812.7712.77-0.08%4,566
Apr 24, 202512.6712.7812.5612.7812.780.95%26,464
Apr 23, 202512.7712.8212.6312.6612.66-0.08%22,257
Apr 22, 202512.6112.6812.6112.6712.670.64%25,238
Apr 21, 202512.5512.5912.5212.5912.590.72%6,505
Apr 17, 202512.4612.5012.4112.5012.500.64%23,222
Apr 16, 202512.2812.5012.2812.4212.421.22%23,706
Apr 15, 202512.2412.3512.1112.2712.27-0.24%30,215
Apr 14, 202512.3312.5511.9712.3012.300.41%83,117
Apr 11, 202512.1012.3111.9412.2512.252.25%74,688
Apr 10, 202512.1412.2711.9211.9811.98-1.56%53,405
Apr 9, 202511.7912.3211.7912.1712.174.73%44,928
Apr 8, 202512.0712.2811.5711.6211.620.87%53,122
Apr 7, 202511.6212.1711.4111.5211.52-5.50%49,408
Apr 4, 202511.9512.3611.9512.1912.19-3.41%96,495
Apr 3, 202512.5712.8212.5712.6212.62-2.92%28,306
Apr 2, 202513.0513.0512.9713.0013.00-0.08%15,335
Apr 1, 202513.1413.1413.0113.0113.01-0.54%6,993
Mar 31, 202513.0013.2312.9713.0813.080.08%11,668
Mar 28, 202513.0013.3513.0013.0713.070.08%1,694
Mar 27, 202512.9313.1212.9113.0613.061.01%16,419
Mar 26, 202513.1613.1612.9012.9312.93-2.18%21,941
Mar 25, 202513.1213.2513.1213.2213.220.67%8,332
Mar 24, 202513.1913.2213.0413.1313.130.23%20,997
Mar 21, 202512.9613.1012.9413.1013.10-66,308
Mar 20, 202513.1713.2013.0013.1013.10-1.36%20,231
Mar 19, 202513.3613.3613.2513.2813.28-0.45%20,299
Mar 18, 202513.3413.3713.3013.3413.34-0.60%16,750
Mar 17, 202513.2113.6113.1713.4213.421.82%49,762
Mar 14, 202512.9513.2112.9513.1813.182.73%53,362
Mar 13, 202512.7212.8612.7212.8312.830.16%32,603
Mar 12, 202512.7012.8312.6512.8112.81-0.47%25,736
Mar 11, 202512.8412.9012.7312.8712.871.10%20,898
Mar 10, 202512.8212.8312.7012.7312.73-1.24%46,268
Mar 7, 202512.8612.9812.8612.8912.89-0.42%27,995
Mar 6, 202512.9513.0812.9012.9512.950.27%16,749
Mar 5, 202512.8013.0012.8012.9112.911.10%41,659
Mar 4, 202512.6912.7812.6712.7712.770.55%21,137
Mar 3, 202512.6512.9012.6512.7012.700.63%19,893
Feb 28, 202512.5912.6612.5412.6212.62-0.47%19,300
Feb 27, 202512.6712.7112.6112.6812.680.16%61,870
Feb 26, 202512.7412.8912.6212.6612.660.08%59,902
Feb 25, 202512.7712.7812.6312.6512.65-0.86%30,712
Feb 24, 202512.8112.8912.7212.7612.76-1.24%21,997