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 (%)
Oct 31, 2016 13.09 13.14 13.09 13.14 2,844 +0.09(+0.70%)
Oct 28, 2016 13.09 13.15 13.00 13.05 12,206 -0.07(-0.56%)
Oct 27, 2016 13.14 13.24 13.11 13.12 19,234 -0.07(-0.56%)
Oct 26, 2016 13.20 13.29 13.20 13.20 10,718 -0.11(-0.83%)
Oct 25, 2016 13.32 13.37 13.29 13.31 7,625 -0.03(-0.21%)
Oct 24, 2016 13.36 13.36 13.29 13.33 1,261 +0.05(+0.34%)
Oct 21, 2016 13.23 13.29 13.23 13.29 689 +0.03(+0.19%)
Oct 20, 2016 13.29 13.30 13.23 13.26 16,663 -0.06(-0.47%)
Oct 19, 2016 13.20 13.32 13.20 13.32 5,819 +0.13(+0.97%)
Oct 18, 2016 13.19 13.20 13.18 13.20 30,114 +0.16(+1.19%)
Oct 17, 2016 12.99 13.10 12.99 13.04 14,991 -0.10(-0.77%)
Oct 14, 2016 13.11 13.15 13.02 13.14 22,343 +0.12(+0.91%)
Oct 13, 2016 13.03 13.03 12.93 13.02 21,643 -0.09(-0.70%)
Oct 12, 2016 13.21 13.21 13.10 13.11 31,142 -0.11(-0.83%)
Oct 11, 2016 13.37 13.37 13.19 13.22 100,959 -0.29(-2.17%)
Oct 10, 2016 13.42 13.53 13.42 13.52 7,250 +0.17(+1.30%)
Oct 07, 2016 13.37 13.41 13.32 13.34 5,419 -0.07(-0.51%)
Oct 06, 2016 13.39 13.43 13.36 13.41 13,892 +0.01(+0.10%)
Oct 05, 2016 13.38 13.46 13.36 13.40 30,721 +0.11(+0.82%)
Oct 04, 2016 13.39 13.39 13.24 13.29 69,040 -0.04(-0.33%)
Oct 03, 2016 13.29 13.35 13.25 13.33 33,607 +0.01(+0.06%)
Sep 30, 2016 13.30 13.36 13.30 13.32 9,023 +0.04(+0.28%)
Sep 29, 2016 13.20 13.32 13.20 13.29 29,407 -0.07(-0.55%)
Sep 28, 2016 13.33 13.37 13.22 13.36 6,383 +0.07(+0.55%)
Sep 27, 2016 13.16 13.29 13.12 13.29 6,401 +0.18(+1.40%)
Sep 26, 2016 13.21 13.21 13.06 13.10 11,081 -0.18(-1.38%)
Sep 23, 2016 13.42 13.42 13.28 13.29 7,188 -0.14(-1.02%)
Sep 22, 2016 13.38 13.45 13.35 13.43 11,487 +0.12(+0.90%)
Sep 21, 2016 13.10 13.31 13.07 13.31 71,471 +0.27(+2.11%)
Sep 20, 2016 13.14 13.14 12.99 13.03 22,147 -0.03(-0.21%)
Sep 19, 2016 13.05 13.12 12.94 13.06 65,295 +0.07(+0.56%)
Sep 16, 2016 12.94 12.99 12.94 12.99 3,330 -0.06(-0.49%)
Sep 15, 2016 12.98 13.09 12.95 13.05 5,849 +0.15(+1.14%)
Sep 14, 2016 12.99 13.00 12.90 12.90 8,643 +0.00(+0.00%)
Sep 13, 2016 13.05 13.05 12.87 12.90 28,097 -0.23(-1.74%)
Sep 12, 2016 12.99 13.17 12.96 13.13 16,557 -0.02(-0.14%)
Sep 09, 2016 13.40 13.40 13.11 13.15 21,068 -0.34(-2.51%)
Sep 08, 2016 13.56 13.61 13.49 13.49 14,635 -0.11(-0.81%)
Sep 07, 2016 13.67 13.67 13.54 13.60 6,046 -0.01(-0.07%)
Sep 06, 2016 13.43 13.62 13.43 13.61 21,610 +0.28(+2.13%)
Sep 02, 2016 13.28 13.32 13.32 13.32 19,109 +0.17(+1.32%)
Sep 01, 2016 13.13 13.15 13.11 13.15 8,608 +0.00(+0.00%)
Aug 31, 2016 13.18 13.19 13.11 13.15 71,787 -0.05(-0.42%)
Aug 30, 2016 13.24 13.24 13.18 13.21 4,508 -0.01(-0.09%)
Aug 29, 2016 13.11 13.22 13.11 13.22 3,002 +0.07(+0.51%)
Aug 26, 2016 13.21 13.33 13.05 13.15 31,305 -0.04(-0.28%)
Aug 25, 2016 13.14 13.21 13.13 13.19 6,805 +0.01(+0.07%)
Aug 24, 2016 13.18 13.22 13.15 13.18 16,910 +0.01(+0.07%)
Aug 23, 2016 13.25 13.31 13.17 13.17 9,617 -0.02(-0.14%)
Aug 22, 2016 13.24 13.27 13.13 13.19 15,797 -0.15(-1.10%)
Aug 19, 2016 13.30 13.34 13.26 13.33 11,399 -0.02(-0.14%)
Aug 18, 2016 13.33 13.38 13.32 13.35 64,109 +0.03(+0.21%)
Aug 17, 2016 13.32 13.32 13.21 13.32 19,478 -0.04(-0.27%)
Aug 16, 2016 13.35 13.39 13.34 13.36 15,068 -0.08(-0.61%)
Aug 15, 2016 13.46 13.46 13.38 13.44 9,107 +0.12(+0.89%)
Aug 12, 2016 13.33 13.36 13.27 13.32 6,676 -0.03(-0.21%)
Aug 11, 2016 13.31 13.40 13.23 13.35 13,947 +0.15(+1.11%)
Aug 10, 2016 13.26 13.26 13.18 13.21 8,220 +0.03(+0.21%)
Aug 09, 2016 13.21 13.32 13.17 13.18 12,163 +0.06(+0.49%)
Aug 08, 2016 13.09 13.13 13.00 13.11 18,142 +0.14(+1.06%)
Aug 05, 2016 12.97 12.99 12.90 12.98 4,155 +0.11(+0.85%)
Aug 04, 2016 12.86 12.96 12.84 12.87 11,446 +0.01(+0.07%)
Aug 03, 2016 12.79 12.87 12.75 12.86 8,400 +0.02(+0.14%)
Aug 02, 2016 12.88 12.88 12.79 12.84 38,193 -0.03(-0.21%)
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.