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 28, 2014 14.02 14.02 13.91 13.91 16,833 -0.19(-1.35%)
Nov 26, 2014 14.07 14.10 14.10 14.10 10,038 +0.09(+0.65%)
Nov 25, 2014 14.01 14.10 13.98 14.01 5,568 -0.05(-0.39%)
Nov 24, 2014 14.14 14.19 14.06 14.06 21,643 -0.12(-0.83%)
Nov 21, 2014 14.03 14.21 14.02 14.18 30,104 +0.32(+2.29%)
Nov 20, 2014 13.85 13.91 13.81 13.86 20,242 -0.02(-0.13%)
Nov 19, 2014 13.80 13.92 13.79 13.88 15,201 +0.00(+0.00%)
Nov 18, 2014 13.90 13.95 13.86 13.88 36,231 +0.02(+0.13%)
Nov 17, 2014 13.79 13.96 13.72 13.86 25,297 -0.02(-0.13%)
Nov 14, 2014 13.76 13.91 13.76 13.88 8,799 +0.06(+0.46%)
Nov 13, 2014 13.92 13.92 13.82 13.82 6,346 -0.05(-0.33%)
Nov 12, 2014 13.95 14.04 13.86 13.86 16,860 -0.09(-0.65%)
Nov 11, 2014 13.80 13.95 13.79 13.95 75,593 +0.07(+0.52%)
Nov 10, 2014 13.83 13.93 13.83 13.88 1,890 -0.04(-0.26%)
Nov 07, 2014 13.79 13.94 13.79 13.91 27,041 +0.09(+0.66%)
Nov 06, 2014 13.90 13.90 13.79 13.82 6,442 -0.08(-0.59%)
Nov 05, 2014 13.98 13.98 13.78 13.91 3,696 -0.09(-0.65%)
Nov 04, 2014 13.92 14.05 13.89 14.00 16,438 -0.05(-0.39%)
Nov 03, 2014 14.05 14.24 14.02 14.05 48,772 -0.06(-0.45%)
Oct 31, 2014 14.10 14.18 14.10 14.11 7,099 +0.05(+0.32%)
Oct 30, 2014 13.96 14.07 13.94 14.07 54,907 +0.15(+1.11%)
Oct 29, 2014 13.98 14.13 13.88 13.91 19,581 -0.02(-0.18%)
Oct 28, 2014 13.80 13.94 13.80 13.94 39,723 +0.23(+1.70%)
Oct 27, 2014 13.66 13.71 13.60 13.71 7,259 -0.09(-0.66%)
Oct 24, 2014 13.69 13.86 13.57 13.80 19,660 +0.09(+0.66%)
Oct 23, 2014 13.76 13.78 13.71 13.71 10,490 +0.01(+0.07%)
Oct 22, 2014 13.72 13.79 13.64 13.70 37,647 -0.03(-0.20%)
Oct 21, 2014 13.82 13.82 13.68 13.72 4,804 +0.05(+0.33%)
Oct 20, 2014 13.66 13.66 13.60 13.68 6,110 +0.01(+0.07%)
Oct 17, 2014 13.68 13.77 13.56 13.67 12,925 +0.08(+0.60%)
Oct 16, 2014 13.53 13.72 13.12 13.59 57,891 -0.09(-0.66%)
Oct 15, 2014 13.55 13.71 13.42 13.68 38,164 -0.07(-0.53%)
Oct 14, 2014 13.74 13.75 13.58 13.75 75,840 -0.02(-0.13%)
Oct 13, 2014 13.88 13.88 13.65 13.77 90,732 -0.05(-0.33%)
Oct 10, 2014 14.00 14.00 13.81 13.82 7,636 -0.25(-1.80%)
Oct 09, 2014 14.11 14.22 14.01 14.07 11,126 -0.15(-1.08%)
Oct 08, 2014 14.08 14.22 13.93 14.22 14,969 +0.10(+0.71%)
Oct 07, 2014 14.22 14.25 14.12 14.12 11,111 -0.15(-1.08%)
Oct 06, 2014 14.13 14.28 14.10 14.28 11,171 +0.30(+2.14%)
Oct 03, 2014 13.88 13.98 13.82 13.98 24,700 +0.13(+0.92%)
Oct 02, 2014 13.87 13.93 13.75 13.85 14,382 -0.08(-0.58%)
Oct 01, 2014 14.01 14.01 13.88 13.93 71,175 -0.09(-0.65%)
Sep 30, 2014 14.11 14.11 14.02 14.02 16,708 -0.10(-0.71%)
Sep 29, 2014 14.17 14.17 14.11 14.12 13,749 -0.19(-1.33%)
Sep 26, 2014 14.28 14.34 14.27 14.31 5,991 +0.00(+0.01%)
Sep 25, 2014 14.41 14.41 14.26 14.31 64,840 -0.20(-1.38%)
Sep 24, 2014 14.41 14.52 14.37 14.51 16,405 +0.08(+0.57%)
Sep 23, 2014 14.50 14.50 14.40 14.43 17,515 -0.06(-0.44%)
Sep 22, 2014 14.59 14.61 14.46 14.50 44,333 -0.13(-0.87%)
Sep 19, 2014 14.75 14.75 14.58 14.62 69,737 -0.04(-0.30%)
Sep 18, 2014 14.68 14.73 14.64 14.67 12,044 -0.05(-0.31%)
Sep 17, 2014 14.75 14.80 14.69 14.71 10,681 -0.09(-0.61%)
Sep 16, 2014 14.65 15.04 14.65 14.80 30,025 +0.19(+1.30%)
Sep 15, 2014 14.73 14.73 14.59 14.61 55,054 -0.12(-0.80%)
Sep 12, 2014 14.78 14.79 14.67 14.73 80,586 -0.09(-0.61%)
Sep 11, 2014 14.86 14.86 14.80 14.82 13,437 -0.14(-0.97%)
Sep 10, 2014 14.87 14.97 14.83 14.97 36,763 +0.02(+0.12%)
Sep 09, 2014 15.00 15.00 14.89 14.95 64,642 -0.10(-0.66%)
Sep 08, 2014 15.07 15.17 14.99 15.05 24,642 -0.08(-0.54%)
Sep 05, 2014 15.07 15.13 15.07 15.13 56,114 +0.05(+0.30%)
Sep 04, 2014 15.11 15.11 15.08 15.08 15,585 -0.03(-0.18%)
Sep 03, 2014 15.06 15.11 14.92 15.11 63,229 +0.19(+1.28%)
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.