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 (%)
Dec 29, 2006 23.85 24.01 23.76 23.89 69,526 +0.26(+1.09%)
Dec 28, 2006 23.42 23.63 23.33 23.63 26,058 +0.20(+0.87%)
Dec 27, 2006 23.18 23.45 23.18 23.42 107,153 +0.29(+1.27%)
Dec 26, 2006 22.90 23.13 22.84 23.13 50,880 +0.24(+1.05%)
Dec 22, 2006 22.99 23.01 22.84 22.89 46,051 -0.08(-0.35%)
Dec 21, 2006 22.94 23.07 22.82 22.97 104,682 +0.17(+0.74%)
Dec 20, 2006 22.80 22.80 22.36 22.80 66,493 -3.91(-14.63%)
Dec 19, 2006 26.62 26.71 26.23 26.71 101,087 -0.18(-0.66%)
Dec 18, 2006 26.81 27.01 26.80 26.89 112,207 +0.41(+1.55%)
Dec 15, 2006 26.52 26.58 26.32 26.48 91,990 -0.04(-0.17%)
Dec 14, 2006 26.42 26.66 26.27 26.52 56,272 +0.15(+0.57%)
Dec 13, 2006 26.41 26.44 26.30 26.37 20,666 -0.07(-0.27%)
Dec 12, 2006 26.34 26.44 26.24 26.44 46,388 -0.06(-0.24%)
Dec 11, 2006 26.30 26.50 26.28 26.50 31,449 +0.06(+0.24%)
Dec 08, 2006 26.17 26.52 26.17 26.44 17,971 +0.04(+0.17%)
Dec 07, 2006 26.22 26.55 26.22 26.40 40,659 +0.03(+0.10%)
Dec 06, 2006 26.52 26.58 26.31 26.37 28,304 +0.07(+0.27%)
Dec 05, 2006 26.04 26.42 25.91 26.30 30,887 +0.51(+1.97%)
Dec 04, 2006 25.29 26.01 25.29 25.79 112,207 +0.61(+2.44%)
Dec 01, 2006 25.33 25.48 25.15 25.18 7,862 -0.21(-0.84%)
Nov 30, 2006 25.37 25.48 25.27 25.39 42,456 +0.08(+0.32%)
Nov 29, 2006 25.02 25.37 25.02 25.31 47,623 +0.35(+1.39%)
Nov 28, 2006 25.03 25.06 24.88 24.96 14,826 -0.06(-0.25%)
Nov 27, 2006 25.36 25.36 24.93 25.03 51,105 -0.35(-1.37%)
Nov 24, 2006 25.16 25.37 25.16 25.37 20,217 +0.21(+0.85%)
Nov 22, 2006 24.67 25.17 24.67 25.16 38,301 +0.49(+1.98%)
Nov 21, 2006 24.86 24.89 24.67 24.67 31,337 -0.15(-0.59%)
Nov 20, 2006 24.90 24.90 24.75 24.82 19,094 +0.04(+0.16%)
Nov 17, 2006 24.93 24.93 24.71 24.78 29,540 -0.26(-1.03%)
Nov 16, 2006 25.27 25.28 25.00 25.04 50,207 -0.21(-0.85%)
Nov 15, 2006 25.24 25.25 25.15 25.25 12,579 +0.05(+0.21%)
Nov 14, 2006 24.87 25.20 24.87 25.20 63,348 +0.33(+1.32%)
Nov 13, 2006 24.93 24.93 24.84 24.87 18,308 -0.16(-0.64%)
Nov 10, 2006 25.04 25.04 24.85 25.03 18,982 -0.09(-0.35%)
Nov 09, 2006 24.84 25.12 24.84 25.12 40,098 +0.20(+0.79%)
Nov 08, 2006 24.93 24.96 24.76 24.92 13,478 -0.01(-0.04%)
Nov 07, 2006 25.02 25.02 24.86 24.93 125,798 +0.24(+0.97%)
Nov 06, 2006 24.08 24.77 24.07 24.69 36,953 +0.73(+3.05%)
Nov 03, 2006 24.00 24.13 23.85 23.96 43,355 +0.00(+0.00%)
Nov 02, 2006 23.78 24.09 23.77 23.96 16,735 -0.01(-0.04%)
Nov 01, 2006 24.03 24.23 23.91 23.97 40,547 +0.08(+0.34%)
Oct 31, 2006 23.81 24.13 23.81 23.89 46,275 -0.01(-0.04%)
Oct 30, 2006 23.99 23.99 23.86 23.90 30,438 -0.39(-1.61%)
Oct 27, 2006 24.50 24.52 24.20 24.29 32,909 -0.16(-0.66%)
Oct 26, 2006 24.44 24.50 24.29 24.45 21,790 +0.10(+0.40%)
Oct 25, 2006 24.27 24.48 24.23 24.35 70,087 +0.09(+0.37%)
Oct 24, 2006 23.78 24.27 23.78 24.26 50,656 +0.45(+1.87%)
Oct 23, 2006 23.76 23.82 23.47 23.82 30,326 +0.36(+1.52%)
Oct 20, 2006 23.51 23.68 23.40 23.46 14,039 -0.05(-0.22%)
Oct 19, 2006 23.55 23.55 23.28 23.51 25,047 +0.21(+0.88%)
Oct 18, 2006 23.15 23.35 23.15 23.31 22,576 +0.19(+0.80%)
Oct 17, 2006 23.24 23.41 22.89 23.12 50,656 -0.03(-0.12%)
Oct 16, 2006 23.12 23.28 23.03 23.15 14,826 +0.15(+0.66%)
Oct 13, 2006 22.92 23.12 22.83 23.00 32,685 +0.27(+1.18%)
Oct 12, 2006 22.52 22.84 22.52 22.73 202,063 +0.32(+1.43%)
Oct 11, 2006 22.26 22.59 22.26 22.41 18,532 -0.01(-0.04%)
Oct 10, 2006 22.35 22.45 22.24 22.42 20,329 -0.02(-0.08%)
Oct 09, 2006 22.49 22.57 22.33 22.44 48,522 -0.17(-0.75%)
Oct 06, 2006 22.08 22.61 22.07 22.61 57,620 +0.35(+1.56%)
Oct 05, 2006 22.12 22.41 22.04 22.26 41,221 +0.34(+1.54%)
Oct 04, 2006 21.56 22.01 21.56 21.92 27,293 +0.28(+1.32%)
Oct 03, 2006 21.83 21.84 21.63 21.63 19,543 -0.21(-0.98%)
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.