NYSE - Delayed Quote • USD
Morgan Stanley China A Share Fund, Inc. (CAF)
At close: 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 12.03 | 12.06 | 12.01 | 12.03 | 12.03 | 20,844 |
Apr 18, 2024 | 12.10 | 12.10 | 12.04 | 12.04 | 12.04 | 32,500 |
Apr 17, 2024 | 12.02 | 12.08 | 12.01 | 12.07 | 12.07 | 18,100 |
Apr 16, 2024 | 11.90 | 12.07 | 11.84 | 11.89 | 11.89 | 47,500 |
Apr 15, 2024 | 12.04 | 12.09 | 11.90 | 11.93 | 11.93 | 110,900 |
Apr 12, 2024 | 11.97 | 12.16 | 11.92 | 11.94 | 11.94 | 18,000 |
Apr 11, 2024 | 12.08 | 12.09 | 12.00 | 12.02 | 12.02 | 39,400 |
Apr 10, 2024 | 12.01 | 12.17 | 11.92 | 11.97 | 11.97 | 68,500 |
Apr 9, 2024 | 12.09 | 12.11 | 12.07 | 12.08 | 12.08 | 11,600 |
Apr 8, 2024 | 12.18 | 12.18 | 12.04 | 12.07 | 12.07 | 79,900 |
Apr 5, 2024 | 12.23 | 12.26 | 12.18 | 12.22 | 12.22 | 61,700 |
Apr 4, 2024 | 12.25 | 12.32 | 12.19 | 12.25 | 12.25 | 110,900 |
Apr 3, 2024 | 12.10 | 12.26 | 12.10 | 12.25 | 12.25 | 65,200 |
Apr 2, 2024 | 12.11 | 12.16 | 12.09 | 12.14 | 12.14 | 30,300 |
Apr 1, 2024 | 12.08 | 12.14 | 12.08 | 12.12 | 12.12 | 45,700 |
Mar 28, 2024 | 12.03 | 12.08 | 12.03 | 12.04 | 12.04 | 21,800 |
Mar 27, 2024 | 12.03 | 12.03 | 11.90 | 11.94 | 11.94 | 14,900 |
Mar 26, 2024 | 11.98 | 12.04 | 11.95 | 12.01 | 12.01 | 29,400 |
Mar 25, 2024 | 11.90 | 11.97 | 11.88 | 11.94 | 11.94 | 108,600 |
Mar 22, 2024 | 12.02 | 12.05 | 11.87 | 11.88 | 11.88 | 71,200 |
Mar 21, 2024 | 12.04 | 12.04 | 11.99 | 12.02 | 12.02 | 47,300 |
Mar 20, 2024 | 12.00 | 12.13 | 11.99 | 12.05 | 12.05 | 78,100 |
Mar 19, 2024 | 12.20 | 12.20 | 12.00 | 12.02 | 12.02 | 43,000 |
Mar 18, 2024 | 12.23 | 12.23 | 12.14 | 12.15 | 12.15 | 26,500 |
Mar 15, 2024 | 12.16 | 12.22 | 12.11 | 12.13 | 12.13 | 66,500 |
Mar 14, 2024 | 12.28 | 12.28 | 12.12 | 12.14 | 12.14 | 70,200 |
Mar 13, 2024 | 12.32 | 12.37 | 12.31 | 12.31 | 12.31 | 24,500 |
Mar 12, 2024 | 12.53 | 12.53 | 12.37 | 12.41 | 12.41 | 47,700 |
Mar 11, 2024 | 12.25 | 12.46 | 12.25 | 12.44 | 12.44 | 25,900 |
Mar 8, 2024 | 12.22 | 12.25 | 12.17 | 12.22 | 12.22 | 65,600 |
Mar 7, 2024 | 12.20 | 12.33 | 12.17 | 12.20 | 12.20 | 96,100 |
Mar 6, 2024 | 12.28 | 12.35 | 12.23 | 12.26 | 12.26 | 34,600 |
Mar 5, 2024 | 12.20 | 12.30 | 12.19 | 12.21 | 12.21 | 117,900 |
Mar 4, 2024 | 12.35 | 12.41 | 12.21 | 12.22 | 12.22 | 56,800 |
Mar 1, 2024 | 12.30 | 12.42 | 12.30 | 12.39 | 12.39 | 27,700 |
Feb 29, 2024 | 12.25 | 12.38 | 12.15 | 12.26 | 12.26 | 141,300 |
Feb 28, 2024 | 12.23 | 12.27 | 12.19 | 12.19 | 12.19 | 35,100 |
Feb 27, 2024 | 12.40 | 12.49 | 12.33 | 12.37 | 12.37 | 120,500 |
Feb 26, 2024 | 12.90 | 12.94 | 12.26 | 12.26 | 12.26 | 178,900 |
Feb 23, 2024 | 13.20 | 13.20 | 13.01 | 13.04 | 13.04 | 203,900 |
Feb 22, 2024 | 13.17 | 13.17 | 13.08 | 13.12 | 13.12 | 20,700 |
Feb 21, 2024 | 12.98 | 13.10 | 12.98 | 13.02 | 13.02 | 32,000 |
Feb 20, 2024 | 13.03 | 13.03 | 12.84 | 12.87 | 12.87 | 14,400 |
Feb 16, 2024 | 13.11 | 13.15 | 13.05 | 13.05 | 13.05 | 13,300 |
Feb 15, 2024 | 13.12 | 13.20 | 13.12 | 13.12 | 13.12 | 49,700 |
Feb 14, 2024 | 13.01 | 13.28 | 12.90 | 13.17 | 13.17 | 110,000 |
Feb 13, 2024 | 13.10 | 13.14 | 12.98 | 13.01 | 13.01 | 28,200 |
Feb 12, 2024 | 12.84 | 13.23 | 12.84 | 13.23 | 13.23 | 144,900 |
Feb 9, 2024 | 12.75 | 12.85 | 12.69 | 12.82 | 12.82 | 26,200 |
Feb 8, 2024 | 12.98 | 12.98 | 12.57 | 12.65 | 12.65 | 55,200 |
Feb 7, 2024 | 12.75 | 13.29 | 12.71 | 13.01 | 13.01 | 128,700 |
Feb 6, 2024 | 12.58 | 12.85 | 12.58 | 12.76 | 12.76 | 121,800 |
Feb 5, 2024 | 12.18 | 12.63 | 12.11 | 12.43 | 12.43 | 85,000 |
Feb 2, 2024 | 12.33 | 12.34 | 12.16 | 12.17 | 12.17 | 108,400 |
Feb 1, 2024 | 12.31 | 12.41 | 12.28 | 12.41 | 12.41 | 39,400 |
Jan 31, 2024 | 12.20 | 12.25 | 12.19 | 12.22 | 12.22 | 63,600 |
Jan 30, 2024 | 12.30 | 12.33 | 12.17 | 12.20 | 12.20 | 31,100 |
Jan 29, 2024 | 12.41 | 12.49 | 12.33 | 12.33 | 12.33 | 59,400 |
Jan 26, 2024 | 12.49 | 12.49 | 12.40 | 12.46 | 12.46 | 33,400 |
Jan 25, 2024 | 12.46 | 12.49 | 12.37 | 12.48 | 12.48 | 111,000 |
Jan 24, 2024 | 12.33 | 12.44 | 12.29 | 12.30 | 12.30 | 191,200 |
Jan 23, 2024 | 12.13 | 12.20 | 12.10 | 12.15 | 12.15 | 154,300 |
Jan 22, 2024 | 12.13 | 12.19 | 12.03 | 12.05 | 12.05 | 57,900 |
Jan 19, 2024 | 12.28 | 12.31 | 12.20 | 12.30 | 12.30 | 40,800 |
Jan 18, 2024 | 12.27 | 12.31 | 12.23 | 12.28 | 12.28 | 32,800 |
Jan 17, 2024 | 12.16 | 12.17 | 12.08 | 12.17 | 12.17 | 53,900 |
Jan 16, 2024 | 12.33 | 12.34 | 12.26 | 12.27 | 12.27 | 12,600 |
Jan 12, 2024 | 12.36 | 12.41 | 12.25 | 12.30 | 12.30 | 36,200 |
Jan 11, 2024 | 12.26 | 12.37 | 12.25 | 12.34 | 12.34 | 27,900 |
Jan 10, 2024 | 12.29 | 12.30 | 12.21 | 12.21 | 12.21 | 39,800 |
Jan 9, 2024 | 12.50 | 12.51 | 12.32 | 12.35 | 12.35 | 48,700 |
Jan 8, 2024 | 12.61 | 12.69 | 12.51 | 12.51 | 12.51 | 44,600 |
Jan 5, 2024 | 12.62 | 12.69 | 12.62 | 12.63 | 12.63 | 14,200 |
Jan 4, 2024 | 12.61 | 12.66 | 12.61 | 12.64 | 12.64 | 17,100 |
Jan 3, 2024 | 12.59 | 12.70 | 12.59 | 12.68 | 12.68 | 20,200 |
Jan 2, 2024 | 12.70 | 12.77 | 12.61 | 12.72 | 12.72 | 28,800 |
Dec 29, 2023 | 12.51 | 12.76 | 12.51 | 12.74 | 12.74 | 70,800 |
Dec 28, 2023 | 12.30 | 12.65 | 12.30 | 12.55 | 12.55 | 54,700 |
Dec 27, 2023 | 12.17 | 12.23 | 12.17 | 12.20 | 12.20 | 29,800 |
Dec 26, 2023 | 12.17 | 12.21 | 12.12 | 12.19 | 12.19 | 50,000 |
Dec 22, 2023 | 12.13 | 12.19 | 12.10 | 12.17 | 12.17 | 59,400 |
Dec 21, 2023 | 11.96 | 12.16 | 11.96 | 12.14 | 12.14 | 86,800 |
Dec 20, 2023 | 12.11 | 12.11 | 11.90 | 11.96 | 11.96 | 71,000 |
Dec 19, 2023 | 12.29 | 12.30 | 12.17 | 12.17 | 12.17 | 111,400 |
Dec 18, 2023 | 12.25 | 12.27 | 12.22 | 12.23 | 12.23 | 90,300 |
Dec 15, 2023 | 12.22 | 12.25 | 12.18 | 12.21 | 12.21 | 35,900 |
Dec 14, 2023 | 0.12 Dividend | |||||
Dec 14, 2023 | 12.19 | 12.28 | 12.19 | 12.20 | 12.20 | 192,400 |
Dec 13, 2023 | 12.32 | 12.39 | 12.30 | 12.36 | 12.24 | 39,200 |
Dec 12, 2023 | 12.52 | 12.59 | 12.42 | 12.42 | 12.30 | 41,600 |
Dec 11, 2023 | 12.62 | 12.62 | 12.45 | 12.52 | 12.40 | 91,000 |
Dec 8, 2023 | 12.55 | 12.68 | 12.48 | 12.50 | 12.38 | 175,400 |
Dec 7, 2023 | 11.77 | 11.80 | 11.76 | 11.78 | 11.66 | 73,700 |
Dec 6, 2023 | 11.81 | 11.85 | 11.75 | 11.77 | 11.65 | 24,600 |
Dec 5, 2023 | 11.79 | 11.83 | 11.77 | 11.77 | 11.65 | 39,500 |
Dec 4, 2023 | 12.04 | 12.04 | 11.88 | 11.89 | 11.77 | 12,800 |
Dec 1, 2023 | 12.08 | 12.12 | 12.06 | 12.11 | 11.99 | 7,300 |
Nov 30, 2023 | 12.12 | 12.15 | 12.10 | 12.12 | 12.00 | 13,900 |
Nov 29, 2023 | 12.05 | 12.06 | 11.93 | 12.03 | 11.91 | 70,300 |
Nov 28, 2023 | 12.00 | 12.08 | 12.00 | 12.08 | 11.96 | 9,600 |
Nov 27, 2023 | 12.06 | 12.07 | 12.00 | 12.00 | 11.88 | 44,000 |
Nov 24, 2023 | 12.10 | 12.13 | 12.09 | 12.13 | 12.01 | 24,800 |
Nov 22, 2023 | 12.10 | 12.11 | 12.04 | 12.10 | 11.98 | 52,900 |
Nov 21, 2023 | 12.14 | 12.19 | 12.08 | 12.12 | 12.00 | 77,600 |
Nov 20, 2023 | 12.08 | 12.17 | 12.06 | 12.14 | 12.02 | 46,000 |
Nov 17, 2023 | 12.00 | 12.06 | 11.99 | 12.01 | 11.89 | 77,300 |
Nov 16, 2023 | 12.03 | 12.11 | 11.97 | 12.02 | 11.90 | 76,500 |
Nov 15, 2023 | 12.12 | 12.21 | 12.10 | 12.15 | 12.03 | 62,200 |
Nov 14, 2023 | 12.13 | 12.20 | 12.09 | 12.19 | 12.07 | 30,400 |
Nov 13, 2023 | 12.12 | 12.12 | 11.99 | 12.08 | 11.96 | 38,600 |
Nov 10, 2023 | 12.02 | 12.03 | 11.98 | 12.03 | 11.91 | 17,900 |
Nov 9, 2023 | 12.16 | 12.16 | 12.07 | 12.09 | 11.97 | 18,000 |
Nov 8, 2023 | 12.09 | 12.10 | 12.06 | 12.09 | 11.97 | 4,400 |
Nov 7, 2023 | 12.03 | 12.19 | 11.97 | 12.11 | 11.99 | 37,300 |
Nov 6, 2023 | 12.21 | 12.22 | 11.93 | 12.05 | 11.93 | 31,400 |
Nov 3, 2023 | 11.98 | 12.40 | 11.98 | 12.22 | 12.10 | 82,000 |
Nov 2, 2023 | 11.89 | 11.92 | 11.87 | 11.92 | 11.80 | 12,400 |
Nov 1, 2023 | 11.81 | 11.84 | 11.81 | 11.83 | 11.71 | 19,300 |
Oct 31, 2023 | 11.84 | 11.87 | 11.79 | 11.80 | 11.68 | 16,400 |
Oct 30, 2023 | 11.66 | 11.92 | 11.66 | 11.88 | 11.76 | 32,200 |
Oct 27, 2023 | 11.80 | 11.80 | 11.74 | 11.75 | 11.63 | 67,500 |
Oct 26, 2023 | 11.63 | 11.87 | 11.63 | 11.67 | 11.55 | 35,600 |
Oct 25, 2023 | 11.70 | 11.73 | 11.67 | 11.68 | 11.56 | 15,900 |
Oct 24, 2023 | 11.76 | 11.86 | 11.66 | 11.79 | 11.67 | 24,900 |
Oct 23, 2023 | 11.72 | 11.73 | 11.67 | 11.67 | 11.55 | 10,700 |
Oct 20, 2023 | 11.79 | 11.80 | 11.74 | 11.76 | 11.64 | 6,400 |
Oct 19, 2023 | 11.94 | 11.94 | 11.88 | 11.89 | 11.77 | 6,100 |
Oct 18, 2023 | 11.98 | 12.03 | 11.98 | 12.00 | 11.88 | 99,700 |
Oct 17, 2023 | 12.10 | 12.10 | 12.06 | 12.09 | 11.97 | 28,500 |
Oct 16, 2023 | 12.18 | 12.24 | 12.15 | 12.15 | 12.03 | 23,100 |
Oct 13, 2023 | 12.24 | 12.26 | 12.16 | 12.26 | 12.14 | 43,600 |
Oct 12, 2023 | 12.29 | 12.32 | 12.23 | 12.25 | 12.13 | 34,600 |
Oct 11, 2023 | 12.31 | 12.33 | 12.26 | 12.31 | 12.19 | 22,300 |
Oct 10, 2023 | 12.25 | 12.39 | 12.25 | 12.33 | 12.21 | 26,600 |
Oct 9, 2023 | 12.21 | 12.34 | 12.21 | 12.30 | 12.18 | 16,100 |
Oct 6, 2023 | 12.20 | 12.35 | 12.20 | 12.29 | 12.17 | 24,300 |
Oct 5, 2023 | 12.28 | 12.28 | 12.19 | 12.25 | 12.13 | 20,500 |
Oct 4, 2023 | 12.31 | 12.31 | 12.20 | 12.22 | 12.10 | 19,200 |
Oct 3, 2023 | 12.36 | 12.37 | 12.33 | 12.34 | 12.22 | 35,000 |
Oct 2, 2023 | 12.44 | 12.48 | 12.43 | 12.45 | 12.33 | 17,400 |
Sep 29, 2023 | 12.49 | 12.52 | 12.45 | 12.46 | 12.34 | 9,700 |
Sep 28, 2023 | 12.37 | 12.46 | 12.37 | 12.42 | 12.30 | 7,000 |
Sep 27, 2023 | 12.51 | 12.51 | 12.41 | 12.41 | 12.29 | 15,500 |
Sep 26, 2023 | 12.44 | 12.52 | 12.41 | 12.41 | 12.29 | 23,200 |
Sep 25, 2023 | 12.47 | 12.54 | 12.42 | 12.42 | 12.30 | 45,900 |
Sep 22, 2023 | 12.60 | 12.69 | 12.46 | 12.57 | 12.45 | 107,300 |
Sep 21, 2023 | 12.40 | 12.45 | 12.36 | 12.39 | 12.27 | 7,600 |
Sep 20, 2023 | 12.53 | 12.58 | 12.50 | 12.51 | 12.39 | 2,500 |
Sep 19, 2023 | 12.54 | 12.56 | 12.50 | 12.52 | 12.40 | 10,000 |
Sep 18, 2023 | 12.53 | 12.55 | 12.50 | 12.54 | 12.42 | 14,000 |
Sep 15, 2023 | 12.53 | 12.53 | 12.50 | 12.50 | 12.38 | 5,100 |
Sep 14, 2023 | 12.60 | 12.63 | 12.54 | 12.55 | 12.43 | 4,200 |
Sep 13, 2023 | 12.55 | 12.60 | 12.55 | 12.56 | 12.44 | 8,900 |
Sep 12, 2023 | 12.45 | 12.57 | 12.45 | 12.55 | 12.43 | 18,900 |
Sep 11, 2023 | 12.57 | 12.63 | 12.55 | 12.57 | 12.45 | 8,700 |
Sep 8, 2023 | 12.42 | 12.45 | 12.39 | 12.39 | 12.27 | 8,200 |
Sep 7, 2023 | 12.58 | 12.58 | 12.41 | 12.41 | 12.29 | 36,600 |
Sep 6, 2023 | 12.79 | 12.79 | 12.68 | 12.68 | 12.55 | 13,700 |
Sep 5, 2023 | 12.80 | 12.88 | 12.80 | 12.81 | 12.68 | 33,400 |
Sep 1, 2023 | 12.93 | 12.93 | 12.85 | 12.86 | 12.73 | 8,200 |
Aug 31, 2023 | 12.70 | 12.75 | 12.70 | 12.74 | 12.61 | 15,200 |
Aug 30, 2023 | 12.67 | 12.74 | 12.67 | 12.71 | 12.58 | 6,300 |
Aug 29, 2023 | 12.69 | 12.79 | 12.63 | 12.74 | 12.61 | 19,300 |
Aug 28, 2023 | 12.54 | 12.62 | 12.54 | 12.62 | 12.50 | 22,300 |
Aug 25, 2023 | 12.52 | 12.52 | 12.39 | 12.45 | 12.33 | 16,000 |
Aug 24, 2023 | 12.38 | 12.49 | 12.36 | 12.48 | 12.36 | 4,400 |
Aug 23, 2023 | 12.43 | 12.45 | 12.38 | 12.39 | 12.27 | 21,300 |
Aug 22, 2023 | 12.51 | 12.51 | 12.43 | 12.43 | 12.31 | 14,300 |
Aug 21, 2023 | 12.51 | 12.52 | 12.44 | 12.51 | 12.39 | 5,100 |
Aug 18, 2023 | 12.57 | 12.58 | 12.49 | 12.54 | 12.42 | 23,600 |
Aug 17, 2023 | 12.78 | 12.78 | 12.68 | 12.71 | 12.58 | 25,200 |
Aug 16, 2023 | 12.51 | 13.20 | 12.51 | 12.56 | 12.44 | 42,500 |
Aug 15, 2023 | 12.66 | 12.70 | 12.63 | 12.63 | 12.51 | 19,700 |
Aug 14, 2023 | 12.71 | 12.75 | 12.64 | 12.72 | 12.59 | 15,400 |
Aug 11, 2023 | 12.89 | 12.89 | 12.78 | 12.78 | 12.65 | 23,000 |
Aug 10, 2023 | 13.17 | 13.22 | 13.15 | 13.17 | 13.04 | 10,800 |
Aug 9, 2023 | 13.15 | 13.15 | 13.09 | 13.10 | 12.97 | 3,400 |
Aug 8, 2023 | 12.90 | 13.06 | 12.90 | 13.02 | 12.89 | 24,600 |
Aug 7, 2023 | 13.25 | 13.26 | 13.10 | 13.12 | 12.99 | 51,200 |
Aug 4, 2023 | 13.43 | 13.43 | 13.27 | 13.28 | 13.15 | 23,100 |
Aug 3, 2023 | 13.35 | 13.41 | 13.33 | 13.38 | 13.25 | 15,500 |
Aug 2, 2023 | 13.25 | 13.34 | 13.20 | 13.22 | 13.09 | 18,200 |
Aug 1, 2023 | 13.40 | 13.44 | 13.33 | 13.33 | 13.20 | 23,500 |
Jul 31, 2023 | 13.55 | 13.60 | 13.53 | 13.58 | 13.45 | 12,700 |
Jul 28, 2023 | 13.22 | 13.53 | 13.22 | 13.53 | 13.40 | 128,000 |
Jul 27, 2023 | 13.17 | 13.17 | 13.05 | 13.07 | 12.94 | 10,700 |
Jul 26, 2023 | 13.10 | 13.21 | 13.05 | 13.17 | 13.04 | 60,200 |
Jul 25, 2023 | 13.00 | 13.11 | 13.00 | 13.10 | 12.97 | 30,900 |
Jul 24, 2023 | 12.76 | 12.95 | 12.71 | 12.88 | 12.75 | 23,600 |
Jul 21, 2023 | 12.79 | 12.79 | 12.73 | 12.74 | 12.61 | 73,200 |
Jul 20, 2023 | 12.65 | 12.75 | 12.64 | 12.68 | 12.55 | 25,200 |
Jul 19, 2023 | 12.72 | 12.72 | 12.69 | 12.71 | 12.58 | 24,300 |
Jul 18, 2023 | 12.68 | 12.73 | 12.65 | 12.67 | 12.54 | 48,700 |
Jul 17, 2023 | 12.76 | 12.80 | 12.71 | 12.77 | 12.64 | 65,200 |
Jul 14, 2023 | 12.91 | 12.94 | 12.76 | 12.82 | 12.69 | 18,600 |
Jul 13, 2023 | 12.85 | 12.95 | 12.84 | 12.94 | 12.81 | 96,200 |
Jul 12, 2023 | 12.72 | 12.79 | 12.59 | 12.78 | 12.65 | 63,800 |
Jul 11, 2023 | 12.60 | 12.66 | 12.60 | 12.63 | 12.51 | 14,600 |
Jul 10, 2023 | 12.53 | 12.60 | 12.51 | 12.57 | 12.45 | 21,700 |
Jul 7, 2023 | 12.54 | 12.61 | 12.54 | 12.58 | 12.46 | 11,600 |
Jul 6, 2023 | 12.55 | 12.58 | 12.43 | 12.51 | 12.39 | 118,100 |
Jul 5, 2023 | 12.70 | 12.70 | 12.61 | 12.63 | 12.51 | 7,800 |
Jul 3, 2023 | 12.71 | 12.93 | 12.67 | 12.72 | 12.59 | 58,300 |
Jun 30, 2023 | 12.64 | 12.75 | 12.62 | 12.71 | 12.58 | 8,900 |
Jun 29, 2023 | 12.58 | 12.65 | 12.58 | 12.62 | 12.50 | 6,800 |
Jun 28, 2023 | 12.68 | 12.68 | 12.61 | 12.63 | 12.51 | 36,500 |
Jun 27, 2023 | 12.64 | 13.00 | 12.60 | 12.73 | 12.60 | 34,600 |
Jun 26, 2023 | 12.64 | 12.85 | 12.56 | 12.58 | 12.46 | 49,000 |
Jun 23, 2023 | 12.65 | 12.65 | 12.55 | 12.56 | 12.44 | 68,500 |
Jun 22, 2023 | 12.66 | 12.79 | 12.66 | 12.71 | 12.58 | 28,900 |
Jun 21, 2023 | 12.86 | 12.86 | 12.69 | 12.75 | 12.62 | 242,300 |
Jun 20, 2023 | 13.16 | 13.16 | 12.88 | 12.88 | 12.75 | 40,500 |
Jun 16, 2023 | 13.40 | 13.51 | 13.21 | 13.24 | 13.11 | 18,800 |
Jun 15, 2023 | 13.09 | 13.34 | 13.09 | 13.28 | 13.15 | 199,100 |
Jun 14, 2023 | 13.07 | 13.16 | 13.05 | 13.05 | 12.92 | 21,800 |
Jun 13, 2023 | 13.12 | 13.13 | 13.05 | 13.07 | 12.94 | 25,800 |
Jun 12, 2023 | 13.03 | 13.09 | 13.01 | 13.05 | 12.92 | 21,400 |
Jun 9, 2023 | 13.14 | 13.31 | 12.96 | 13.00 | 12.87 | 11,300 |
Jun 8, 2023 | 12.97 | 13.09 | 12.97 | 13.07 | 12.94 | 22,100 |
Jun 7, 2023 | 12.89 | 12.95 | 12.84 | 12.90 | 12.77 | 29,200 |
Jun 6, 2023 | 12.83 | 12.96 | 12.78 | 12.95 | 12.82 | 33,200 |
Jun 5, 2023 | 13.18 | 13.18 | 12.91 | 12.98 | 12.85 | 75,300 |
Jun 2, 2023 | 13.06 | 13.19 | 13.06 | 13.13 | 13.00 | 25,800 |
Jun 1, 2023 | 12.76 | 13.01 | 12.76 | 13.00 | 12.87 | 155,500 |
May 31, 2023 | 12.84 | 12.88 | 12.73 | 12.81 | 12.68 | 25,100 |
May 30, 2023 | 13.10 | 13.13 | 12.95 | 12.97 | 12.84 | 10,000 |
May 26, 2023 | 13.06 | 13.17 | 13.04 | 13.11 | 12.98 | 7,000 |
May 25, 2023 | 13.13 | 13.15 | 13.06 | 13.06 | 12.93 | 11,300 |
May 24, 2023 | 13.24 | 13.24 | 13.14 | 13.14 | 13.01 | 7,500 |
May 23, 2023 | 13.45 | 13.45 | 13.31 | 13.31 | 13.18 | 6,800 |
May 22, 2023 | 13.46 | 13.51 | 13.41 | 13.50 | 13.37 | 22,800 |
May 19, 2023 | 13.45 | 13.45 | 13.37 | 13.40 | 13.27 | 5,400 |
May 18, 2023 | 13.49 | 13.49 | 13.41 | 13.42 | 13.29 | 3,900 |
May 17, 2023 | 13.53 | 13.58 | 13.51 | 13.57 | 13.44 | 11,300 |
May 16, 2023 | 13.70 | 13.70 | 13.59 | 13.59 | 13.46 | 19,700 |
May 15, 2023 | 13.54 | 13.75 | 13.51 | 13.73 | 13.59 | 23,400 |
May 12, 2023 | 13.52 | 13.52 | 13.44 | 13.44 | 13.31 | 4,300 |
May 11, 2023 | 13.58 | 13.75 | 13.58 | 13.63 | 13.50 | 37,300 |
May 10, 2023 | 13.63 | 13.74 | 13.63 | 13.72 | 13.58 | 17,700 |
May 9, 2023 | 13.78 | 13.83 | 13.71 | 13.81 | 13.67 | 10,800 |
May 8, 2023 | 13.81 | 13.91 | 13.74 | 13.90 | 13.76 | 4,800 |
May 5, 2023 | 13.82 | 13.82 | 13.72 | 13.79 | 13.65 | 15,000 |
May 4, 2023 | 13.62 | 13.80 | 13.62 | 13.79 | 13.65 | 24,200 |
May 3, 2023 | 13.60 | 13.61 | 13.59 | 13.59 | 13.46 | 17,600 |
May 2, 2023 | 13.75 | 13.75 | 13.65 | 13.68 | 13.54 | 51,200 |
May 1, 2023 | 13.85 | 13.85 | 13.71 | 13.74 | 13.60 | 6,100 |
Apr 28, 2023 | 13.87 | 13.95 | 13.76 | 13.89 | 13.75 | 13,300 |
Apr 27, 2023 | 13.77 | 13.79 | 13.70 | 13.77 | 13.63 | 23,600 |
Apr 26, 2023 | 13.63 | 13.66 | 13.62 | 13.65 | 13.52 | 10,400 |
Apr 25, 2023 | 13.57 | 13.59 | 13.52 | 13.53 | 13.40 | 55,900 |
Apr 24, 2023 | 13.75 | 13.75 | 13.63 | 13.65 | 13.52 | 23,700 |
Apr 21, 2023 | 14.00 | 14.00 | 13.76 | 13.77 | 13.63 | 92,300 |
Apr 20, 2023 | 13.99 | 14.08 | 13.96 | 14.04 | 13.90 | 76,700 |
Related Tickers
FINS Angel Oak Financial Strategies Income Term Trust
12.39
+0.49%
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
9.99
0.00%
CHN The China Fund, Inc.
9.71
-1.22%
MXF The Mexico Fund, Inc.
17.68
-0.17%
FOF Cohen & Steers Closed-End Opportunity Fund, Inc.
11.11
+0.09%
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.47
+0.10%
PCQ PIMCO California Municipal Income Fund
9.11
-1.30%
BSL Blackstone Senior Floating Rate 2027 Term Fund
14.29
+0.06%
HRIl.XC
BGH Barings Global Short Duration High Yield Fund
13.89
-0.10%