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 29, 2010 13.17 13.17 12.77 12.84 20,264 -0.11(-0.88%)
Jan 28, 2010 13.01 13.07 12.82 12.95 24,238 -0.04(-0.31%)
Jan 27, 2010 13.00 13.08 12.84 12.99 42,063 -0.23(-1.72%)
Jan 26, 2010 13.26 13.33 13.14 13.22 27,052 -0.24(-1.80%)
Jan 25, 2010 13.33 13.57 13.33 13.46 16,154 +0.20(+1.51%)
Jan 22, 2010 13.73 13.73 13.26 13.26 50,129 -0.39(-2.86%)
Jan 21, 2010 14.00 14.00 13.65 13.65 38,436 -0.38(-2.71%)
Jan 20, 2010 14.01 14.13 14.01 14.03 20,281 -0.28(-1.96%)
Jan 19, 2010 14.06 14.31 14.06 14.31 24,472 +0.20(+1.42%)
Jan 15, 2010 14.18 14.11 14.11 14.11 13,800 -0.17(-1.19%)
Jan 14, 2010 14.30 14.30 14.21 14.28 22,040 +0.05(+0.39%)
Jan 13, 2010 14.20 14.26 14.16 14.22 28,347 -0.01(-0.04%)
Jan 12, 2010 14.45 14.45 14.21 14.23 18,479 -0.24(-1.66%)
Jan 11, 2010 14.47 14.73 14.46 14.47 33,465 +0.04(+0.28%)
Jan 08, 2010 14.68 14.68 14.43 14.43 21,334 -0.01(-0.07%)
Jan 07, 2010 14.58 14.58 14.42 14.44 14,991 -0.14(-0.96%)
Jan 06, 2010 14.72 14.72 14.44 14.58 21,795 -0.03(-0.21%)
Jan 05, 2010 14.85 14.85 14.53 14.61 67,826 +0.22(+1.53%)
Jan 04, 2010 14.01 14.39 14.01 14.39 37,169 +0.42(+3.01%)
Dec 31, 2009 13.88 13.97 13.97 13.97 28,900 +0.09(+0.65%)
Dec 30, 2009 13.84 13.93 13.80 13.88 15,725 -0.03(-0.22%)
Dec 29, 2009 13.88 14.01 13.83 13.91 16,315 -0.08(-0.57%)
Dec 28, 2009 13.97 14.05 13.86 13.99 20,359 +0.08(+0.57%)
Dec 24, 2009 13.80 14.00 13.80 13.91 16,531 +0.09(+0.65%)
Dec 23, 2009 13.69 13.88 13.69 13.82 21,951 +0.13(+0.95%)
Dec 22, 2009 13.44 13.73 13.44 13.69 27,732 -0.18(-1.30%)
Dec 21, 2009 14.04 14.06 13.84 13.87 28,320 -0.16(-1.14%)
Dec 18, 2009 14.04 14.06 13.90 14.03 35,738 -0.04(-0.31%)
Dec 17, 2009 14.12 14.19 14.00 14.07 43,515 -0.30(-2.06%)
Dec 16, 2009 14.28 14.45 14.22 14.37 91,627 +0.10(+0.70%)
Dec 15, 2009 14.02 14.29 14.02 14.27 44,810 +0.08(+0.56%)
Dec 14, 2009 14.19 14.30 14.13 14.19 42,782 +0.18(+1.29%)
Dec 11, 2009 13.97 14.01 13.88 14.01 27,516 +0.11(+0.79%)
Dec 10, 2009 13.98 14.05 13.83 13.90 29,178 -0.07(-0.50%)
Dec 09, 2009 13.91 13.98 13.83 13.97 19,683 +0.03(+0.22%)
Dec 08, 2009 14.16 14.16 13.89 13.94 32,874 -0.29(-2.02%)
Dec 07, 2009 14.03 14.31 14.03 14.23 18,099 -0.08(-0.58%)
Dec 04, 2009 14.33 14.44 14.16 14.31 13,713 +0.09(+0.63%)
Dec 03, 2009 14.23 14.31 14.18 14.22 26,271 -0.01(-0.08%)
Dec 02, 2009 14.20 14.34 14.14 14.23 22,312 +0.07(+0.47%)
Dec 01, 2009 14.28 14.28 14.14 14.16 22,661 +0.23(+1.65%)
Nov 30, 2009 14.00 14.00 13.80 13.93 8,753 +0.09(+0.68%)
Nov 27, 2009 13.61 13.95 13.59 13.84 24,415 -0.37(-2.60%)
Nov 25, 2009 14.20 14.21 14.14 14.21 15,558 +0.12(+0.85%)
Nov 24, 2009 14.09 14.13 13.94 14.09 16,978 +0.02(+0.14%)
Nov 23, 2009 13.99 14.22 13.99 14.07 17,566 +0.17(+1.23%)
Nov 20, 2009 13.76 13.92 13.76 13.90 9,243 +0.09(+0.64%)
Nov 19, 2009 14.13 14.13 13.77 13.81 47,394 -0.35(-2.47%)
Nov 18, 2009 14.12 14.22 14.10 14.16 12,574 -0.04(-0.28%)
Nov 17, 2009 14.30 14.30 14.04 14.20 26,286 -0.12(-0.84%)
Nov 16, 2009 14.09 14.35 14.09 14.32 34,752 +0.29(+2.07%)
Nov 13, 2009 13.80 14.04 13.78 14.03 26,543 +0.23(+1.67%)
Nov 12, 2009 14.00 14.00 13.75 13.80 36,067 -0.14(-1.00%)
Nov 11, 2009 13.94 14.07 13.86 13.94 33,366 +0.06(+0.43%)
Nov 10, 2009 13.81 13.95 13.74 13.88 42,124 +0.06(+0.43%)
Nov 09, 2009 13.63 13.96 13.61 13.82 54,736 +0.32(+2.37%)
Nov 06, 2009 13.34 13.50 13.28 13.50 9,323 +0.14(+1.05%)
Nov 05, 2009 13.11 13.39 13.11 13.36 55,591 +0.24(+1.83%)
Nov 04, 2009 13.07 13.25 13.05 13.12 35,905 +0.19(+1.47%)
Nov 03, 2009 12.66 13.01 12.66 12.93 29,454 -0.05(-0.35%)
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.