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, 2018 14.65 14.83 14.65 14.78 18,169 +0.23(+1.59%)
Oct 30, 2018 14.38 14.57 14.38 14.55 20,952 +0.19(+1.35%)
Oct 29, 2018 14.64 14.75 14.27 14.35 29,149 -0.27(-1.83%)
Oct 26, 2018 14.53 14.71 14.49 14.62 52,839 -0.14(-0.94%)
Oct 25, 2018 14.74 14.82 14.63 14.76 28,272 +0.26(+1.78%)
Oct 24, 2018 14.88 14.94 14.50 14.50 56,399 -0.49(-3.27%)
Oct 23, 2018 14.70 15.03 14.68 14.99 37,687 -0.06(-0.37%)
Oct 22, 2018 15.15 15.19 15.04 15.04 14,658 +0.11(+0.74%)
Oct 19, 2018 14.98 15.11 14.93 14.93 74,169 +0.07(+0.50%)
Oct 18, 2018 15.04 15.09 14.86 14.86 60,634 -0.35(-2.31%)
Oct 17, 2018 15.26 15.27 15.17 15.21 41,977 -0.11(-0.72%)
Oct 16, 2018 15.01 15.34 15.00 15.32 109,012 +0.36(+2.41%)
Oct 15, 2018 15.07 15.09 14.96 14.96 22,781 -0.18(-1.22%)
Oct 12, 2018 15.10 15.15 14.97 15.15 53,272 +0.34(+2.31%)
Oct 11, 2018 14.78 14.96 14.78 14.80 18,560 -0.18(-1.23%)
Oct 10, 2018 15.16 15.27 14.99 14.99 86,425 -0.35(-2.29%)
Oct 09, 2018 15.15 15.36 15.15 15.34 56,422 -0.02(-0.12%)
Oct 08, 2018 15.10 15.37 15.10 15.36 147,673 -0.08(-0.54%)
Oct 05, 2018 15.29 15.55 15.22 15.44 242,431 +1.59(+11.47%)
Oct 04, 2018 13.99 14.04 13.79 13.85 76,438 -0.27(-1.90%)
Oct 03, 2018 14.29 14.29 14.09 14.12 20,206 -0.11(-0.78%)
Oct 02, 2018 14.28 14.30 14.22 14.23 12,583 -0.18(-1.28%)
Oct 01, 2018 14.53 14.53 14.40 14.42 31,289 +0.01(+0.06%)
Sep 28, 2018 14.41 14.46 14.38 14.41 6,496 -0.10(-0.70%)
Sep 27, 2018 14.44 14.53 14.44 14.51 21,679 +0.07(+0.51%)
Sep 26, 2018 14.34 14.53 14.34 14.44 11,333 +0.09(+0.64%)
Sep 25, 2018 14.34 14.38 14.31 14.34 10,980 +0.07(+0.52%)
Sep 24, 2018 14.37 14.38 14.27 14.27 54,476 -0.25(-1.72%)
Sep 21, 2018 14.55 14.55 14.52 14.52 17,107 +0.04(+0.26%)
Sep 20, 2018 14.50 14.55 14.37 14.48 38,523 +0.04(+0.26%)
Sep 19, 2018 14.25 14.45 14.21 14.44 28,055 +0.19(+1.36%)
Sep 18, 2018 14.28 14.28 14.17 14.25 118,423 +0.11(+0.78%)
Sep 17, 2018 14.11 14.17 14.07 14.14 11,193 -0.02(-0.13%)
Sep 14, 2018 14.26 14.33 14.16 14.16 16,891 -0.06(-0.45%)
Sep 13, 2018 14.23 14.35 14.22 14.22 38,211 +0.13(+0.92%)
Sep 12, 2018 13.95 14.17 13.95 14.09 45,508 +0.05(+0.33%)
Sep 11, 2018 14.06 14.06 13.96 14.05 23,201 -0.01(-0.07%)
Sep 10, 2018 14.13 14.13 14.05 14.06 9,988 -0.09(-0.65%)
Sep 07, 2018 14.18 14.24 14.15 14.15 28,801 -0.03(-0.20%)
Sep 06, 2018 14.35 14.35 14.17 14.18 19,048 -0.10(-0.71%)
Sep 05, 2018 14.23 14.32 14.21 14.28 22,141 -0.18(-1.21%)
Sep 04, 2018 14.44 14.62 14.40 14.45 26,316 -0.28(-1.88%)
Aug 31, 2018 14.73 14.73 14.73 0 +0.04(+0.25%)
Aug 30, 2018 14.78 14.80 14.69 14.69 30,572 -0.27(-1.79%)
Aug 29, 2018 14.90 14.99 14.85 14.96 9,939 +0.10(+0.68%)
Aug 28, 2018 14.94 14.97 14.83 14.86 8,736 -0.06(-0.37%)
Aug 27, 2018 14.82 15.10 14.82 14.92 52,470 +0.10(+0.69%)
Aug 24, 2018 14.68 14.83 14.68 14.81 13,318 +0.33(+2.30%)
Aug 23, 2018 14.68 14.72 14.48 14.48 7,622 -0.24(-1.63%)
Aug 22, 2018 14.73 14.73 14.70 14.72 4,805 +0.08(+0.57%)
Aug 21, 2018 14.75 14.78 14.56 14.64 38,944 +0.06(+0.38%)
Aug 20, 2018 14.57 14.61 14.56 14.58 5,908 +0.02(+0.13%)
Aug 17, 2018 14.53 14.60 14.45 14.56 23,820 +0.05(+0.32%)
Aug 16, 2018 14.56 14.78 14.52 14.52 24,327 +0.13(+0.90%)
Aug 15, 2018 14.49 14.88 14.29 14.39 26,633 -0.43(-2.93%)
Aug 14, 2018 14.79 14.88 14.78 14.82 9,375 +0.07(+0.50%)
Aug 13, 2018 14.96 14.97 14.71 14.75 17,494 -0.21(-1.42%)
Aug 10, 2018 15.03 15.03 14.96 14.96 12,884 -0.29(-1.88%)
Aug 09, 2018 15.32 15.35 15.25 15.25 11,558 +0.00(+0.00%)
Aug 08, 2018 15.26 15.32 15.24 15.25 20,929 -0.06(-0.42%)
Aug 07, 2018 15.31 15.37 15.31 15.31 5,315 +0.17(+1.10%)
Aug 06, 2018 15.12 15.21 14.88 15.15 12,953 -0.11(-0.73%)
Aug 03, 2018 15.24 15.26 15.24 15.26 1,840 +0.15(+0.98%)
Aug 02, 2018 15.16 15.17 15.07 15.11 6,113 -0.19(-1.27%)
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.