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, 2017 17.47 17.47 17.37 17.37 9,988 -0.11(-0.63%)
Nov 29, 2017 17.55 17.55 17.41 17.48 64,585 -0.08(-0.46%)
Nov 28, 2017 17.63 17.63 17.55 17.56 60,376 +0.00(+0.00%)
Nov 27, 2017 17.66 17.68 17.56 17.56 13,197 -0.18(-1.01%)
Nov 24, 2017 17.75 17.77 17.67 17.74 9,830 -0.04(-0.22%)
Nov 22, 2017 17.76 17.82 17.76 17.78 13,513 +0.11(+0.62%)
Nov 21, 2017 17.64 17.72 17.64 17.67 23,786 +0.13(+0.74%)
Nov 20, 2017 17.47 17.55 17.43 17.54 32,050 +0.07(+0.40%)
Nov 17, 2017 17.36 17.48 17.36 17.47 12,319 +0.05(+0.29%)
Nov 16, 2017 17.20 17.42 17.20 17.42 11,952 +0.28(+1.63%)
Nov 15, 2017 17.09 17.16 17.08 17.14 12,840 -0.05(-0.29%)
Nov 14, 2017 17.40 17.41 17.16 17.19 19,456 -0.25(-1.43%)
Nov 13, 2017 17.38 17.45 17.36 17.44 10,358 -0.01(-0.06%)
Nov 10, 2017 17.43 17.49 17.41 17.45 18,551 -0.05(-0.29%)
Nov 09, 2017 17.50 17.50 17.44 17.50 9,257 -0.08(-0.46%)
Nov 08, 2017 17.62 17.65 17.57 17.58 16,795 +0.03(+0.17%)
Nov 07, 2017 17.53 17.55 17.47 17.55 47,190 +0.10(+0.57%)
Nov 06, 2017 17.48 17.56 17.45 17.45 34,306 +0.00(+0.00%)
Nov 03, 2017 17.49 17.54 17.45 17.45 17,134 -0.04(-0.23%)
Nov 02, 2017 17.47 17.53 17.46 17.49 17,444 -0.03(-0.17%)
Nov 01, 2017 17.56 17.57 17.50 17.52 100,493 +0.02(+0.11%)
Oct 31, 2017 17.55 17.55 17.49 17.50 28,822 -0.01(-0.06%)
Oct 30, 2017 17.55 17.57 17.50 17.51 10,198 -0.05(-0.29%)
Oct 27, 2017 17.52 17.57 17.52 17.56 17,123 +0.03(+0.14%)
Oct 26, 2017 17.58 17.58 17.53 17.54 11,441 -0.04(-0.26%)
Oct 25, 2017 17.61 17.68 17.53 17.58 8,715 -0.04(-0.23%)
Oct 24, 2017 17.65 17.65 17.60 17.62 15,032 -0.00(-0.00%)
Oct 23, 2017 17.88 17.88 17.62 17.62 6,307 -0.20(-1.12%)
Oct 20, 2017 17.80 17.84 17.74 17.82 11,855 +0.05(+0.28%)
Oct 19, 2017 17.67 17.80 17.67 17.77 4,826 -0.01(-0.06%)
Oct 18, 2017 17.84 17.86 17.78 17.78 28,317 -0.06(-0.33%)
Oct 17, 2017 17.87 17.87 17.81 17.84 5,944 -0.03(-0.17%)
Oct 16, 2017 17.98 17.98 17.85 17.87 13,728 -0.11(-0.61%)
Oct 13, 2017 17.96 18.01 17.96 17.98 12,420 +0.05(+0.28%)
Oct 12, 2017 17.79 17.97 17.79 17.93 6,051 +0.08(+0.45%)
Oct 11, 2017 17.85 17.85 17.77 17.85 7,659 +0.04(+0.22%)
Oct 10, 2017 17.65 17.81 17.65 17.81 11,333 +0.24(+1.37%)
Oct 09, 2017 17.56 17.74 17.56 17.57 7,530 -0.08(-0.43%)
Oct 06, 2017 17.72 17.73 17.58 17.65 14,656 -0.16(-0.92%)
Oct 05, 2017 17.76 17.82 17.67 17.81 11,473 +0.18(+1.02%)
Oct 04, 2017 17.71 17.71 17.62 17.63 52,468 -0.05(-0.28%)
Oct 03, 2017 17.56 17.68 17.56 17.68 8,064 +0.20(+1.14%)
Oct 02, 2017 17.48 17.51 17.46 17.48 20,448 +0.10(+0.58%)
Sep 29, 2017 17.35 17.45 17.35 17.38 5,351 +0.09(+0.52%)
Sep 28, 2017 17.14 17.31 17.14 17.29 8,730 +0.03(+0.17%)
Sep 27, 2017 17.35 17.35 17.14 17.26 23,391 -0.10(-0.58%)
Sep 26, 2017 17.30 17.42 17.29 17.36 20,252 -0.02(-0.12%)
Sep 25, 2017 17.40 17.40 17.30 17.38 30,691 -0.13(-0.74%)
Sep 22, 2017 17.40 17.52 17.40 17.51 20,351 +0.01(+0.06%)
Sep 21, 2017 17.47 17.56 17.42 17.50 17,101 +0.07(+0.40%)
Sep 20, 2017 17.59 17.59 17.40 17.43 15,429 -0.15(-0.85%)
Sep 19, 2017 17.53 17.60 17.49 17.58 12,286 +0.10(+0.57%)
Sep 18, 2017 17.44 17.56 17.44 17.48 10,174 +0.08(+0.46%)
Sep 15, 2017 17.27 17.45 17.27 17.40 4,744 +0.06(+0.35%)
Sep 14, 2017 17.37 17.37 17.25 17.34 4,150 +0.04(+0.23%)
Sep 13, 2017 17.41 17.41 17.29 17.30 13,541 -0.16(-0.92%)
Sep 12, 2017 17.35 17.52 17.33 17.46 8,471 +0.13(+0.75%)
Sep 11, 2017 17.10 17.37 17.10 17.33 15,097 +0.23(+1.35%)
Sep 08, 2017 17.19 17.19 17.09 17.10 4,716 -0.11(-0.64%)
Sep 07, 2017 17.13 17.24 17.11 17.21 24,028 +0.16(+0.93%)
Sep 06, 2017 17.00 17.06 16.99 17.05 32,916 +0.12(+0.71%)
Sep 05, 2017 17.11 17.11 16.89 16.93 19,609 -0.22(-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.