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, 2017 16.18 16.18 16.12 16.13 31,264 -0.01(-0.06%)
Oct 30, 2017 16.18 16.20 16.13 16.14 11,062 -0.05(-0.29%)
Oct 27, 2017 16.15 16.19 16.15 16.19 18,574 +0.02(+0.14%)
Oct 26, 2017 16.21 16.21 16.16 16.16 12,410 -0.04(-0.26%)
Oct 25, 2017 16.23 16.30 16.16 16.21 9,453 -0.04(-0.23%)
Oct 24, 2017 16.27 16.27 16.22 16.24 16,306 +0.00(+0.00%)
Oct 23, 2017 16.48 16.48 16.24 16.24 6,841 -0.18(-1.12%)
Oct 20, 2017 16.41 16.45 16.35 16.43 12,859 +0.05(+0.28%)
Oct 19, 2017 16.29 16.41 16.29 16.38 5,235 -0.01(-0.06%)
Oct 18, 2017 16.45 16.46 16.39 16.39 30,717 -0.05(-0.33%)
Oct 17, 2017 16.47 16.47 16.42 16.45 6,447 -0.03(-0.17%)
Oct 16, 2017 16.58 16.58 16.46 16.47 14,891 -0.10(-0.61%)
Oct 13, 2017 16.56 16.60 16.56 16.58 13,472 +0.05(+0.28%)
Oct 12, 2017 16.40 16.57 16.40 16.53 6,563 +0.07(+0.45%)
Oct 11, 2017 16.46 16.46 16.38 16.46 8,308 +0.04(+0.22%)
Oct 10, 2017 16.27 16.42 16.27 16.42 12,293 +0.22(+1.37%)
Oct 09, 2017 16.19 16.35 16.19 16.20 8,168 -0.07(-0.43%)
Oct 06, 2017 16.34 16.34 16.21 16.27 15,898 -0.15(-0.92%)
Oct 05, 2017 16.37 16.43 16.29 16.42 12,445 +0.17(+1.02%)
Oct 04, 2017 16.33 16.33 16.24 16.25 56,915 -0.05(-0.28%)
Oct 03, 2017 16.19 16.30 16.19 16.30 8,747 +0.18(+1.14%)
Oct 02, 2017 16.12 16.14 16.10 16.11 22,181 +0.09(+0.58%)
Sep 29, 2017 15.99 16.09 15.99 16.02 5,804 +0.08(+0.52%)
Sep 28, 2017 15.80 15.96 15.80 15.94 9,469 +0.03(+0.17%)
Sep 27, 2017 15.99 15.99 15.80 15.91 25,373 -0.09(-0.58%)
Sep 26, 2017 15.95 16.06 15.94 16.00 21,968 -0.02(-0.11%)
Sep 25, 2017 16.04 16.04 15.95 16.02 33,292 -0.12(-0.74%)
Sep 22, 2017 16.04 16.15 16.04 16.14 22,075 +0.01(+0.06%)
Sep 21, 2017 16.11 16.19 16.06 16.13 18,550 +0.06(+0.40%)
Sep 20, 2017 16.22 16.22 16.04 16.07 16,736 -0.14(-0.85%)
Sep 19, 2017 16.16 16.22 16.12 16.21 13,327 +0.09(+0.57%)
Sep 18, 2017 16.08 16.19 16.08 16.11 11,036 +0.07(+0.46%)
Sep 15, 2017 15.92 16.09 15.92 16.04 5,146 +0.06(+0.35%)
Sep 14, 2017 16.01 16.01 15.90 15.98 4,501 +0.04(+0.23%)
Sep 13, 2017 16.05 16.05 15.94 15.95 14,688 -0.15(-0.92%)
Sep 12, 2017 15.99 16.15 15.98 16.10 9,188 +0.12(+0.75%)
Sep 11, 2017 15.76 16.01 15.76 15.98 16,376 +0.21(+1.34%)
Sep 08, 2017 15.85 15.85 15.75 15.76 5,115 -0.10(-0.64%)
Sep 07, 2017 15.79 15.89 15.77 15.87 26,064 +0.15(+0.93%)
Sep 06, 2017 15.67 15.73 15.66 15.72 35,705 +0.11(+0.71%)
Sep 05, 2017 15.77 15.77 15.57 15.61 21,271 -0.20(-1.28%)
Sep 01, 2017 15.86 15.86 15.80 15.81 26,867 -0.02(-0.12%)
Aug 31, 2017 15.78 15.84 15.78 15.83 4,201 +0.06(+0.41%)
Aug 30, 2017 15.75 15.76 15.72 15.76 5,187 +0.07(+0.47%)
Aug 29, 2017 15.61 15.76 15.61 15.69 12,608 -0.09(-0.58%)
Aug 28, 2017 15.78 15.83 15.72 15.78 15,077 +0.00(+0.00%)
Aug 25, 2017 15.73 15.82 15.73 15.78 5,604 +0.05(+0.29%)
Aug 24, 2017 15.63 15.75 15.63 15.74 12,893 +0.06(+0.41%)
Aug 23, 2017 15.60 15.69 15.58 15.67 13,992 +0.05(+0.30%)
Aug 22, 2017 15.60 15.71 15.60 15.63 14,584 +0.02(+0.12%)
Aug 21, 2017 15.43 15.79 15.40 15.61 16,635 +0.09(+0.59%)
Aug 18, 2017 15.35 15.53 15.29 15.52 15,093 +0.18(+1.20%)
Aug 17, 2017 15.50 15.51 15.29 15.33 5,409 -0.21(-1.36%)
Aug 16, 2017 15.40 15.54 15.40 15.54 6,627 +0.18(+1.20%)
Aug 15, 2017 15.36 15.36 15.28 15.36 5,672 +0.03(+0.18%)
Aug 14, 2017 15.20 15.41 15.20 15.33 24,540 +0.17(+1.09%)
Aug 11, 2017 15.08 15.21 14.73 15.16 57,441 +0.00(+0.00%)
Aug 10, 2017 15.61 15.61 15.11 15.16 45,741 -0.47(-3.01%)
Aug 09, 2017 15.60 15.72 15.55 15.63 20,090 -0.08(-0.53%)
Aug 08, 2017 15.82 15.85 15.72 15.72 12,377 -0.04(-0.23%)
Aug 07, 2017 15.74 15.75 15.64 15.75 14,274 +0.06(+0.41%)
Aug 04, 2017 15.66 15.72 15.64 15.69 10,674 +0.02(+0.12%)
Aug 03, 2017 15.70 15.85 15.62 15.67 13,326 -0.05(-0.29%)
Aug 02, 2017 15.70 15.72 15.65 15.72 10,389 +0.09(+0.59%)
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.