Morgan Stanley China A Share Fund Inc. Common Stockのデータ

Morgan Stanley China A Share Fund Inc. Common Stockの基本情報

名前 Morgan Stanley China A Share Fund Inc. Common Stock
ティッカー CAF
United States
上場年 2006.0
セクター nan

Morgan Stanley China A Share Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.85 22.61 22.61 22.84 129200.0 22.84
2021-02-12 22.48 22.38 22.42 22.4 27100.0 22.4
2021-02-11 22.58 22.48 22.5 22.51 30700.0 22.51
2021-02-10 22.48 22.38 22.39 22.43 49000.0 22.43
2021-02-09 22.29 21.95 22.05 22.24 79200.0 22.24
2021-02-08 21.94 21.69 21.69 21.77 125900.0 21.77
2021-02-05 21.76 21.67 21.71 21.69 20000.0 21.69
2021-02-04 21.88 21.48 21.82 21.57 32200.0 21.57
2021-02-03 22.23 21.76 21.82 21.87 25900.0 21.87
2021-02-02 21.87 21.69 21.69 21.81 22200.0 21.81
2021-02-01 21.72 21.36 21.72 21.52 45800.0 21.52
2021-01-29 21.58 21.36 21.54 21.43 56600.0 21.43
2021-01-28 21.67 21.5 21.55 21.58 45100.0 21.58
2021-01-27 22.44 21.5 21.86 21.59 224500.0 21.59
2021-01-26 22.18 22.0 22.15 22.05 96300.0 22.05
2021-01-25 22.33 22.17 22.22 22.24 86500.0 22.24
2021-01-22 22.33 22.18 22.19 22.21 49600.0 22.21
2021-01-21 22.48 22.32 22.4 22.45 57300.0 22.45
2021-01-20 22.4 22.33 22.37 22.35 31900.0 22.35
2021-01-19 22.32 22.13 22.32 22.15 73100.0 22.15
2021-01-15 22.37 22.26 22.34 22.31 27400.0 22.31
2021-01-14 22.48 22.26 22.48 22.29 58800.0 22.29
2021-01-13 22.54 22.34 22.54 22.47 37200.0 22.47
2021-01-12 22.58 22.31 22.38 22.53 60700.0 22.53
2021-01-11 22.33 22.05 22.18 22.13 52700.0 22.13
2021-01-08 22.59 22.17 22.53 22.38 112500.0 22.38
2021-01-07 22.85 22.48 22.66 22.53 96600.0 22.53
2021-01-06 23.0 22.48 22.92 22.6 134400.0 22.6
2021-01-05 22.8 22.45 22.45 22.74 98700.0 22.74
2021-01-04 22.5 22.16 22.16 22.31 84600.0 22.31
2020-12-31 22.3 22.13 22.13 22.15 53500.0 22.15
2020-12-30 22.19 21.63 21.63 22.03 91600.0 22.03
2020-12-29 21.89 21.48 21.57 21.58 147900.0 21.58
2020-12-28 21.54 21.32 21.37 21.38 54200.0 21.38
2020-12-24 21.51 21.16 21.21 21.39 69900.0 21.39
2020-12-23 21.33 21.18 21.24 21.21 74600.0 21.21
2020-12-22 21.41 21.16 21.35 21.19 69100.0 21.19
2020-12-21 21.89 21.42 21.75 21.47 108500.0 21.47
2020-12-18 22.05 21.86 22.05 21.87 57500.0 21.87
2020-12-17 22.34 22.05 22.3 22.14 76800.0 22.14
2020-12-16 24.15 24.05 24.15 24.14 114700.0 21.83
2020-12-15 24.5 24.31 24.5 24.37 45800.0 22.04
2020-12-14 24.38 24.08 24.08 24.37 76400.0 22.04
2020-12-11 24.15 23.68 23.9 24.11 55800.0 21.81
2020-12-10 24.12 23.88 23.88 24.12 57500.0 21.82
2020-12-09 24.17 23.85 23.85 23.97 79200.0 21.68
2020-12-08 24.0 23.7 23.83 23.85 37300.0 21.57
2020-12-07 24.11 23.89 24.01 24.0 74000.0 21.71
2020-12-04 24.18 24.05 24.05 24.14 74100.0 21.83
2020-12-03 24.04 23.75 23.88 23.96 80700.0 21.67
2020-12-02 23.95 23.67 23.74 23.92 55600.0 21.64
2020-12-01 23.88 23.53 23.77 23.84 67500.0 21.56
2020-11-30 23.75 23.03 23.16 23.42 104700.0 21.18
2020-11-27 23.41 23.11 23.11 23.35 34800.0 21.12
2020-11-25 23.39 22.85 23.39 22.96 50500.0 20.77
2020-11-24 23.6 23.34 23.57 23.44 51100.0 21.2
2020-11-23 23.65 23.35 23.35 23.58 50200.0 21.33
2020-11-20 23.39 23.13 23.21 23.35 29900.0 21.12
2020-11-19 23.25 22.97 23.01 23.25 18100.0 21.03
2020-11-18 23.26 23.04 23.04 23.22 20600.0 21.0
2020-11-17 23.15 22.7 23.1 23.06 64200.0 20.86
2020-11-16 23.19 22.91 23.05 23.15 55500.0 20.94
2020-11-13 22.95 22.75 22.95 22.89 71500.0 20.7
2020-11-12 23.21 23.0 23.12 23.0 67200.0 20.8
2020-11-11 23.23 23.0 23.21 23.22 59100.0 21.0
2020-11-10 23.15 22.65 23.04 23.15 75700.0 20.94
2020-11-09 23.5 23.07 23.39 23.12 54800.0 20.91
2020-11-06 23.15 23.04 23.14 23.06 105200.0 20.86
2020-11-05 23.22 22.91 22.91 23.17 78400.0 20.96
2020-11-04 22.77 22.28 22.28 22.73 72700.0 20.56
2020-11-03 22.22 22.04 22.08 22.18 47400.0 20.06
2020-11-02 22.24 21.9 22.14 21.97 59700.0 19.87
2020-10-30 22.0 21.9 22.0 21.93 55800.0 19.84
2020-10-29 22.34 21.83 21.85 22.19 63000.0 20.07
2020-10-28 21.98 21.7 21.98 21.7 43700.0 19.63
2020-10-27 22.07 21.95 21.95 22.07 47000.0 19.96
2020-10-26 22.15 22.04 22.11 22.06 58800.0 19.95
2020-10-23 22.37 22.16 22.19 22.35 121100.0 20.22
2020-10-22 22.31 22.15 22.21 22.31 47300.0 20.18
2020-10-21 22.2 22.09 22.14 22.1 58800.0 19.99
2020-10-20 22.08 21.9 21.9 22.0 53300.0 19.9
2020-10-19 22.05 21.77 21.85 21.91 218000.0 19.82
2020-10-16 21.93 21.6 21.67 21.9 84600.0 19.81
2020-10-15 21.71 21.38 21.5 21.65 51600.0 19.58
2020-10-14 21.94 21.79 21.9 21.8 126800.0 19.72
2020-10-13 22.0 21.88 21.94 21.99 27900.0 19.89
2020-10-12 21.94 21.75 21.75 21.89 31700.0 19.8
2020-10-09 21.56 21.38 21.52 21.54 19500.0 19.48
2020-10-08 21.36 21.07 21.08 21.36 12600.0 19.32
2020-10-07 21.26 21.1 21.16 21.14 18100.0 19.12
2020-10-06 21.17 20.88 21.01 20.88 38900.0 18.89
2020-10-05 21.21 20.98 20.98 21.1 23500.0 19.09
2020-10-02 21.16 21.0 21.07 21.08 13300.0 19.07
2020-10-01 21.35 21.12 21.21 21.2 42300.0 19.18
2020-09-30 21.26 21.01 21.13 21.12 38100.0 19.1
2020-09-29 21.21 20.81 21.03 21.16 41100.0 19.14
2020-09-28 21.21 20.98 20.98 21.21 36000.0 19.18
2020-09-25 21.2 20.75 20.99 21.0 49400.0 18.99
2020-09-24 21.18 21.03 21.13 21.14 18100.0 19.12
2020-09-23 21.7 21.15 21.7 21.41 67500.0 19.37
2020-09-22 21.71 21.41 21.67 21.62 63500.0 19.56
2020-09-21 21.75 21.54 21.7 21.73 25800.0 19.66
2020-09-18 21.96 21.81 21.83 21.93 24900.0 19.84
2020-09-17 21.67 21.5 21.62 21.66 17300.0 19.59
2020-09-16 21.84 21.54 21.82 21.68 20000.0 19.61
2020-09-15 21.82 21.66 21.8 21.8 35700.0 19.72
2020-09-14 21.65 21.51 21.58 21.62 15500.0 19.56
2020-09-11 21.39 21.25 21.32 21.37 59100.0 19.33
2020-09-10 21.5 21.2 21.5 21.21 77500.0 19.18
2020-09-09 21.6 21.27 21.38 21.5 61900.0 19.45
2020-09-08 21.55 21.07 21.55 21.2 53300.0 19.18
2020-09-04 21.93 21.6 21.77 21.82 37700.0 19.74
2020-09-03 22.15 21.66 22.12 21.79 94300.0 19.71
2020-09-02 22.38 22.13 22.37 22.24 27400.0 20.12
2020-09-01 22.3 22.16 22.2 22.28 29800.0 20.15
2020-08-31 22.18 21.98 22.18 22.05 23500.0 19.94
2020-08-28 22.33 22.05 22.05 22.3 41200.0 20.17
2020-08-27 21.97 21.79 21.79 21.87 21700.0 19.78
2020-08-26 21.95 21.83 21.95 21.88 84500.0 19.79
2020-08-25 22.15 22.03 22.08 22.1 60400.0 19.99
2020-08-24 22.22 22.09 22.22 22.18 49900.0 20.06
2020-08-21 22.1 21.9 21.9 22.06 42200.0 19.95
2020-08-20 22.12 21.9 21.9 22.07 62600.0 19.96
2020-08-19 22.2 22.08 22.19 22.13 59000.0 20.02
2020-08-18 22.33 22.13 22.24 22.21 63600.0 20.09
2020-08-17 22.34 21.96 22.0 22.24 51600.0 20.12
2020-08-14 21.85 21.68 21.68 21.84 50500.0 19.75
2020-08-13 21.75 21.53 21.69 21.65 50000.0 19.58
2020-08-12 21.76 21.6 21.76 21.69 38700.0 19.62
2020-08-11 21.75 21.54 21.69 21.69 87200.0 19.62
2020-08-10 21.76 21.46 21.46 21.74 54500.0 19.66
2020-08-07 21.7 21.3 21.7 21.46 124900.0 19.41
2020-08-06 21.91 21.62 21.75 21.89 37500.0 19.8
2020-08-05 21.96 21.73 21.77 21.77 84000.0 19.69
2020-08-04 21.81 21.24 21.38 21.81 154700.0 19.73
2020-08-03 21.3 20.92 20.99 21.23 78200.0 19.2
2020-07-31 20.87 20.53 20.58 20.87 65000.0 18.88
2020-07-30 20.9 20.42 20.9 20.7 38100.0 18.72
2020-07-29 20.92 20.6 20.6 20.86 35900.0 18.87
2020-07-28 20.5 20.42 20.5 20.42 37000.0 18.47
2020-07-27 20.49 20.27 20.46 20.45 57800.0 18.5
2020-07-24 20.58 20.16 20.58 20.4 109100.0 18.45
2020-07-23 21.18 20.86 20.99 20.98 50500.0 18.98
2020-07-22 21.31 21.02 21.25 21.14 89800.0 19.12
2020-07-21 21.46 21.27 21.35 21.38 62600.0 19.34
2020-07-20 21.26 21.03 21.03 21.21 41000.0 19.18
2020-07-17 20.82 20.67 20.7 20.76 90900.0 18.78
2020-07-16 21.14 20.55 21.13 20.75 137900.0 18.77
2020-07-15 21.88 21.43 21.78 21.61 97400.0 19.55
2020-07-14 21.94 21.65 21.65 21.9 132300.0 19.81
2020-07-13 22.12 21.85 21.9 21.85 126800.0 19.76
2020-07-10 22.06 21.61 21.82 21.83 115300.0 19.75
2020-07-09 22.15 21.68 22.06 21.92 218500.0 19.83
2020-07-08 22.0 21.61 21.61 21.94 173300.0 19.85
2020-07-07 21.57 21.12 21.48 21.45 182000.0 19.4
2020-07-06 21.72 21.4 21.49 21.63 275000.0 19.56
2020-07-02 20.38 20.15 20.15 20.26 100800.0 18.33
2020-07-01 20.0 19.65 19.65 19.9 69900.0 18.0
2020-06-30 19.54 19.45 19.46 19.51 70900.0 17.65
2020-06-29 19.43 19.22 19.27 19.42 69500.0 17.57
2020-06-26 19.33 19.28 19.32 19.33 22600.0 17.48
2020-06-25 19.37 19.29 19.33 19.37 21900.0 17.52
2020-06-24 19.37 19.27 19.37 19.32 76500.0 17.48
2020-06-23 19.46 19.33 19.33 19.4 71000.0 17.55
2020-06-22 19.51 19.24 19.31 19.31 85500.0 17.47
2020-06-19 19.44 19.2 19.41 19.27 37900.0 17.43
2020-06-18 19.28 19.14 19.2 19.28 20600.0 17.44
2020-06-17 19.17 19.07 19.08 19.17 34200.0 17.34
2020-06-16 19.12 18.96 19.03 19.03 80500.0 17.21
2020-06-15 18.87 18.59 18.78 18.79 71200.0 17.0
2020-06-12 18.95 18.79 18.84 18.91 35400.0 17.1
2020-06-11 18.95 18.46 18.94 18.74 98500.0 16.95
2020-06-10 19.42 19.14 19.21 19.42 36100.0 17.57
2020-06-09 19.3 19.0 19.11 19.22 64100.0 17.38
2020-06-08 19.14 18.93 19.03 19.13 63100.0 17.3
2020-06-05 19.21 18.73 18.84 19.08 77500.0 17.26
2020-06-04 18.85 18.56 18.66 18.7 80300.0 16.91
2020-06-03 18.89 18.72 18.72 18.85 107000.0 17.05
2020-06-02 18.67 18.43 18.55 18.66 87300.0 16.88
2020-06-01 18.45 18.1 18.16 18.41 132500.0 16.65
2020-05-29 18.15 17.59 17.71 18.12 203500.0 16.39
2020-05-28 17.96 17.68 17.72 17.82 225500.0 16.12
2020-05-27 17.87 17.68 17.78 17.79 167200.0 16.09
2020-05-26 17.99 17.83 17.85 17.86 243100.0 16.15
2020-05-22 18.09 17.6 18.09 17.75 178200.0 16.06
2020-05-21 18.51 18.26 18.46 18.36 102400.0 16.61
2020-05-20 18.75 18.52 18.62 18.62 170900.0 16.84
2020-05-19 18.71 18.48 18.62 18.67 42500.0 16.89
2020-05-18 18.79 18.45 18.45 18.72 70600.0 16.93
2020-05-15 18.4 18.25 18.26 18.4 66400.0 16.64
2020-05-14 18.49 18.25 18.37 18.48 104400.0 16.72
2020-05-13 18.82 18.41 18.72 18.42 106600.0 16.66
2020-05-12 19.0 18.8 18.84 18.85 45500.0 17.05
2020-05-11 19.03 18.82 19.03 18.89 54700.0 17.09
2020-05-08 19.31 19.15 19.15 19.19 47900.0 17.36
2020-05-07 19.3 18.91 19.23 19.05 96200.0 17.23
2020-05-06 19.11 18.88 18.88 19.03 46000.0 17.21
2020-05-05 18.91 18.58 18.64 18.77 56300.0 16.98
2020-05-04 18.8 18.41 18.72 18.56 170000.0 16.79
2020-05-01 19.23 18.69 19.18 18.72 227600.0 16.93
2020-04-30 19.5 19.01 19.1 19.36 417400.0 17.51
2020-04-29 19.0 18.75 18.79 19.0 54500.0 17.19
2020-04-28 18.84 18.62 18.79 18.79 91200.0 17.0
2020-04-27 18.88 18.62 18.88 18.7 83200.0 16.91
2020-04-24 18.95 18.63 18.88 18.79 39600.0 17.0
2020-04-23 18.98 18.35 18.46 18.78 267400.0 16.99
2020-04-22 18.29 18.16 18.26 18.24 76300.0 16.5
2020-04-21 18.22 17.9 18.22 18.03 94400.0 16.31
2020-04-20 18.44 18.27 18.27 18.34 89500.0 16.59
2020-04-17 18.65 18.1 18.55 18.52 146600.0 16.75
2020-04-16 18.65 18.27 18.49 18.39 57500.0 16.63
2020-04-15 18.66 18.2 18.48 18.59 125100.0 16.81
2020-04-14 18.83 18.62 18.65 18.66 40400.0 16.88
2020-04-13 18.73 18.31 18.73 18.51 35700.0 16.74
2020-04-09 18.87 18.51 18.51 18.76 65300.0 16.97
2020-04-08 18.69 18.24 18.24 18.55 42500.0 16.78
2020-04-07 18.45 18.22 18.33 18.27 221900.0 16.53
2020-04-06 18.22 17.92 17.92 18.14 51200.0 16.41
2020-04-03 18.2 17.57 18.11 17.63 111000.0 15.95
2020-04-02 18.14 17.52 17.88 18.06 203400.0 16.34
2020-04-01 18.2 17.6 17.6 17.73 370000.0 16.04
2020-03-31 18.36 18.02 18.07 18.12 84400.0 16.39
2020-03-30 17.99 17.76 17.78 17.96 119800.0 16.25
2020-03-27 18.38 17.78 18.35 18.04 254200.0 16.32
2020-03-26 18.73 17.82 17.85 18.73 178500.0 16.94
2020-03-25 18.44 17.35 17.36 18.29 161700.0 16.54
2020-03-24 17.49 17.18 17.38 17.42 173400.0 15.76
2020-03-23 16.87 15.79 16.2 16.85 204800.0 15.24
2020-03-20 16.81 16.2 16.47 16.2 130300.0 14.65
2020-03-19 16.34 15.77 16.03 16.11 143800.0 14.57
2020-03-18 16.5 15.96 16.35 16.04 272800.0 14.51
2020-03-17 17.26 16.0 16.8 17.14 152200.0 15.5
2020-03-16 16.98 16.0 16.0 16.8 232800.0 15.2
2020-03-13 18.3 17.55 18.0 18.15 130900.0 16.42
2020-03-12 18.3 17.33 18.3 17.42 191400.0 15.76
2020-03-11 19.3 18.33 19.3 18.45 143700.0 16.69
2020-03-10 19.6 18.88 19.47 19.44 106200.0 17.58
2020-03-09 18.97 18.51 18.9 18.78 138600.0 16.99
2020-03-06 19.82 19.25 19.45 19.64 79400.0 17.76
2020-03-05 20.26 19.93 20.2 19.95 92200.0 18.05
2020-03-04 20.02 19.8 19.8 20.01 64600.0 18.1
2020-03-03 19.87 19.42 19.55 19.72 94300.0 17.84
2020-03-02 19.56 18.75 18.75 19.39 137700.0 17.54
2020-02-28 19.1 18.3 19.03 18.5 265500.0 16.73
2020-02-27 19.93 19.33 19.79 19.37 153200.0 17.52
2020-02-26 20.1 19.84 19.87 19.96 112900.0 18.05
2020-02-25 20.39 19.81 20.31 19.85 136200.0 17.95
2020-02-24 20.31 20.0 20.2 20.21 145100.0 18.28
2020-02-21 20.95 20.71 20.79 20.71 95500.0 18.73
2020-02-20 20.96 20.73 20.89 20.76 54700.0 18.78
2020-02-19 20.87 20.77 20.85 20.82 34900.0 18.83
2020-02-18 20.91 20.61 20.61 20.73 74800.0 18.75