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 (%)
Nov 30, 2011 12.00 12.22 12.00 12.22 43,942 +0.61(+5.24%)
Nov 29, 2011 11.56 11.67 11.48 11.61 51,277 +0.00(+0.00%)
Nov 28, 2011 11.54 11.71 11.47 11.61 54,412 +0.47(+4.18%)
Nov 25, 2011 11.19 11.29 11.10 11.15 9,696 -0.09(-0.80%)
Nov 23, 2011 11.36 11.37 11.16 11.23 51,922 -0.22(-1.95%)
Nov 22, 2011 11.51 11.57 11.42 11.46 16,489 -0.08(-0.70%)
Nov 21, 2011 11.64 11.64 11.39 11.54 26,039 -0.32(-2.72%)
Nov 18, 2011 11.92 11.92 11.76 11.86 22,076 +0.03(+0.23%)
Nov 17, 2011 12.14 12.19 11.82 11.83 38,442 -0.30(-2.44%)
Nov 16, 2011 12.18 12.22 12.08 12.13 53,518 -0.17(-1.38%)
Nov 15, 2011 12.13 12.34 12.10 12.30 29,618 +0.13(+1.10%)
Nov 14, 2011 12.34 12.34 12.12 12.17 21,242 -0.24(-1.95%)
Nov 11, 2011 12.27 12.51 12.27 12.41 12,233 +0.23(+1.91%)
Nov 10, 2011 12.29 12.31 12.04 12.17 34,464 +0.00(+0.00%)
Nov 09, 2011 12.43 12.43 12.17 12.17 72,953 -0.61(-4.76%)
Nov 08, 2011 12.72 12.79 12.59 12.78 15,464 +0.10(+0.78%)
Nov 07, 2011 12.70 12.70 12.52 12.68 18,186 +0.07(+0.57%)
Nov 04, 2011 12.69 12.69 12.44 12.61 12,812 -0.11(-0.85%)
Nov 03, 2011 12.59 12.72 12.47 12.72 34,864 +0.22(+1.79%)
Nov 02, 2011 12.48 12.60 12.40 12.50 41,429 +0.21(+1.68%)
Nov 01, 2011 12.12 12.34 12.05 12.29 63,841 -0.25(-2.00%)
Oct 31, 2011 12.85 12.85 12.52 12.54 66,144 -0.37(-2.84%)
Oct 28, 2011 12.99 12.99 12.73 12.91 38,934 -0.11(-0.83%)
Oct 27, 2011 12.72 13.05 12.72 13.02 58,718 +0.58(+4.68%)
Oct 26, 2011 12.38 12.43 12.18 12.43 8,903 +0.17(+1.39%)
Oct 25, 2011 12.23 12.31 12.17 12.26 74,037 -0.18(-1.44%)
Oct 24, 2011 12.17 12.51 12.17 12.44 53,830 +0.33(+2.74%)
Oct 21, 2011 12.11 12.17 11.97 12.11 53,338 +0.21(+1.81%)
Oct 20, 2011 12.07 12.07 11.67 11.90 44,635 -0.15(-1.26%)
Oct 19, 2011 12.17 12.27 11.93 12.05 82,743 -0.10(-0.81%)
Oct 18, 2011 12.10 12.26 11.85 12.15 114,849 +0.00(+0.00%)
Oct 17, 2011 12.34 12.34 12.12 12.15 22,349 -0.19(-1.55%)
Oct 14, 2011 12.34 12.34 12.21 12.34 19,115 +0.15(+1.27%)
Oct 13, 2011 12.33 12.33 12.03 12.18 37,619 -0.21(-1.73%)
Oct 12, 2011 12.34 12.44 12.26 12.40 26,179 +0.30(+2.51%)
Oct 11, 2011 11.91 12.19 11.91 12.09 47,655 +0.02(+0.15%)
Oct 10, 2011 11.86 12.11 11.86 12.08 23,362 +0.40(+3.45%)
Oct 07, 2011 11.65 11.72 11.49 11.67 102,918 +0.06(+0.54%)
Oct 06, 2011 11.19 11.61 11.19 11.61 42,104 +0.30(+2.61%)
Oct 05, 2011 11.20 11.32 10.90 11.32 123,149 +0.13(+1.12%)
Oct 04, 2011 11.01 11.19 10.80 11.19 102,207 +0.07(+0.64%)
Oct 03, 2011 11.16 11.23 11.02 11.12 85,256 -0.12(-1.04%)
Sep 30, 2011 11.34 11.37 11.21 11.23 111,910 -0.32(-2.79%)
Sep 29, 2011 11.66 11.74 11.41 11.56 17,529 +0.04(+0.31%)
Sep 28, 2011 11.76 11.82 11.45 11.52 52,196 -0.28(-2.35%)
Sep 27, 2011 11.66 12.00 11.66 11.80 61,059 +0.36(+3.13%)
Sep 26, 2011 11.32 11.46 11.16 11.44 100,882 +0.12(+1.03%)
Sep 23, 2011 11.21 11.45 11.19 11.32 39,170 +0.12(+1.04%)
Sep 22, 2011 11.58 11.58 11.15 11.21 69,824 -0.64(-5.44%)
Sep 21, 2011 12.24 12.24 11.84 11.85 59,894 -0.34(-2.79%)
Sep 20, 2011 12.22 12.30 12.15 12.19 40,976 +0.01(+0.11%)
Sep 19, 2011 12.19 12.19 12.01 12.18 20,495 -0.34(-2.68%)
Sep 16, 2011 12.54 12.62 12.47 12.51 24,267 +0.00(+0.00%)
Sep 15, 2011 12.43 12.61 12.42 12.51 33,168 +0.16(+1.30%)
Sep 14, 2011 12.42 12.46 12.18 12.35 42,636 -0.02(-0.14%)
Sep 13, 2011 12.41 12.41 12.30 12.37 55,172 -0.04(-0.36%)
Sep 12, 2011 12.26 12.42 12.14 12.42 38,057 -0.03(-0.22%)
Sep 09, 2011 12.72 12.72 12.38 12.44 62,240 -0.38(-2.93%)
Sep 08, 2011 13.05 13.05 12.80 12.82 23,428 -0.26(-1.98%)
Sep 07, 2011 12.73 13.08 12.73 13.08 48,643 +0.56(+4.51%)
Sep 06, 2011 12.34 12.54 12.30 12.51 34,063 -0.20(-1.55%)
Sep 02, 2011 12.78 12.86 12.61 12.71 56,240 -0.41(-3.14%)
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.