Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Fund, Inc. (NY: MSF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2003 7.692 7.692 7.568 7.612 22,127 -0.04(-0.47%)
Jan 30, 2003 7.594 7.701 7.550 7.648 381,887 +0.02(+0.23%)
Jan 29, 2003 7.603 7.630 7.496 7.630 15,724 +0.09(+1.18%)
Jan 28, 2003 7.612 7.612 7.523 7.541 15,949 -0.03(-0.35%)
Jan 27, 2003 7.541 7.568 7.434 7.568 6,739 -0.04(-0.58%)
Jan 24, 2003 7.577 7.612 7.496 7.612 23,924 -0.02(-0.23%)
Jan 23, 2003 7.701 7.701 7.594 7.630 39,761 -0.04(-0.58%)
Jan 22, 2003 7.844 7.844 7.657 7.675 11,456 -0.11(-1.37%)
Jan 21, 2003 7.790 7.870 7.781 7.781 47,399 -0.10(-1.24%)
Jan 17, 2003 7.835 7.879 7.790 7.879 28,529 -0.04(-0.56%)
Jan 16, 2003 7.835 7.942 7.790 7.924 23,362 +0.08(+1.02%)
Jan 15, 2003 8.084 8.084 7.835 7.844 34,257 -0.20(-2.44%)
Jan 14, 2003 7.933 8.093 7.879 8.040 508,921 +0.14(+1.80%)
Jan 13, 2003 7.790 7.924 7.790 7.897 7,525 +0.11(+1.37%)
Jan 10, 2003 7.790 7.817 7.746 7.790 52,453 -0.04(-0.46%)
Jan 09, 2003 7.781 7.835 7.772 7.826 128,044 +0.08(+1.03%)
Jan 08, 2003 7.790 7.906 7.746 7.746 53,576 -0.04(-0.57%)
Jan 07, 2003 7.781 7.808 7.746 7.790 7,525 +0.02(+0.23%)
Jan 06, 2003 7.692 7.781 7.692 7.772 6,739 +0.08(+1.04%)
Jan 03, 2003 7.675 7.692 7.648 7.692 5,279 +0.04(+0.47%)
Jan 02, 2003 7.443 7.657 7.443 7.657 36,728 +0.23(+3.12%)
Dec 31, 2002 7.363 7.594 7.363 7.425 41,109 +0.07(+0.97%)
Dec 30, 2002 7.390 7.407 7.292 7.354 55,710 -0.12(-1.67%)
Dec 27, 2002 7.496 7.559 7.479 7.479 29,090 -0.06(-0.83%)
Dec 26, 2002 7.523 7.657 7.488 7.541 56,609 -0.04(-0.47%)
Dec 24, 2002 7.568 7.746 7.514 7.577 24,261 -0.03(-0.35%)
Dec 23, 2002 7.585 7.719 7.585 7.603 26,170 -0.04(-0.58%)
Dec 20, 2002 7.657 7.675 7.630 7.648 14,152 +0.08(+1.06%)
Dec 19, 2002 7.568 7.657 7.532 7.568 8,873 -0.06(-0.82%)
Dec 18, 2002 7.719 7.719 7.541 7.630 21,116 -0.07(-0.92%)
Dec 17, 2002 7.728 7.746 7.701 7.701 17,858 +0.03(+0.35%)
Dec 16, 2002 7.532 7.746 7.532 7.675 35,268 +0.09(+1.17%)
Dec 13, 2002 7.612 7.612 7.577 7.585 8,648 -0.05(-0.70%)
Dec 12, 2002 7.710 7.764 7.621 7.639 6,963 +0.02(+0.23%)
Dec 11, 2002 7.612 7.746 7.594 7.621 12,242 -0.04(-0.47%)
Dec 10, 2002 7.505 7.683 7.505 7.657 23,474 +0.03(+0.35%)
Dec 09, 2002 7.585 7.648 7.568 7.630 21,453 +0.01(+0.12%)
Dec 06, 2002 7.657 7.764 7.594 7.621 22,800 -0.07(-0.93%)
Dec 05, 2002 7.701 8.057 7.692 7.692 13,366 +0.01(+0.12%)
Dec 04, 2002 7.826 7.826 7.657 7.683 22,239 -0.17(-2.15%)
Dec 03, 2002 7.879 7.879 7.844 7.853 47,062 -0.02(-0.23%)
Dec 02, 2002 7.870 7.942 7.844 7.870 21,677 +0.05(+0.68%)
Nov 29, 2002 7.924 7.924 7.817 7.817 2,471 -0.07(-0.90%)
Nov 27, 2002 7.906 7.906 7.772 7.888 7,750 +0.02(+0.23%)
Nov 26, 2002 7.719 7.870 7.657 7.870 127,820 +0.13(+1.73%)
Nov 25, 2002 7.577 7.737 7.577 7.737 16,735 +0.04(+0.58%)
Nov 22, 2002 7.701 7.701 7.577 7.692 21,677 +0.06(+0.82%)
Nov 21, 2002 7.585 7.657 7.541 7.630 7,525 +0.04(+0.47%)
Nov 20, 2002 7.434 7.594 7.399 7.594 26,170 +0.12(+1.55%)
Nov 19, 2002 7.461 7.541 7.399 7.479 65,482 -0.01(-0.12%)
Nov 18, 2002 7.550 7.559 7.461 7.488 23,699 -0.05(-0.71%)
Nov 15, 2002 7.470 7.541 7.443 7.541 57,844 +0.16(+2.17%)
Nov 14, 2002 7.363 7.452 7.283 7.381 30,101 -0.03(-0.36%)
Nov 13, 2002 7.345 7.407 7.345 7.407 16,847 -0.03(-0.36%)
Nov 12, 2002 7.345 7.443 7.327 7.434 836,783 +0.04(+0.48%)
Nov 11, 2002 7.399 7.399 7.336 7.399 29,989 -0.03(-0.36%)
Nov 08, 2002 7.345 7.452 7.345 7.425 47,286 +0.12(+1.71%)
Nov 07, 2002 7.390 7.390 7.292 7.301 361,108 -0.09(-1.20%)
Nov 06, 2002 7.452 7.452 7.354 7.390 454,895 +0.03(+0.36%)
Nov 05, 2002 7.425 7.461 7.318 7.363 30,101 -0.12(-1.55%)
Nov 04, 2002 7.523 7.568 7.452 7.479 12,242 +0.17(+2.31%)
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.