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 26.79 26.97 26.69 26.83 61,900 +0.29(+1.09%)
Dec 28, 2006 26.30 26.54 26.20 26.54 23,200 +0.23(+0.87%)
Dec 27, 2006 26.04 26.34 26.04 26.31 95,400 +0.33(+1.27%)
Dec 26, 2006 25.72 25.98 25.65 25.98 45,300 +0.27(+1.05%)
Dec 22, 2006 25.82 25.85 25.65 25.71 41,000 -0.09(-0.35%)
Dec 21, 2006 25.77 25.91 25.63 25.80 93,200 +0.19(+0.74%)
Dec 20, 2006 25.61 25.61 25.11 25.61 59,200 -4.39(-14.63%)
Dec 19, 2006 29.90 30.00 29.46 30.00 90,000 -0.20(-0.66%)
Dec 18, 2006 30.11 30.34 30.10 30.20 99,900 +0.46(+1.55%)
Dec 15, 2006 29.79 29.86 29.56 29.74 81,900 -0.05(-0.17%)
Dec 14, 2006 29.68 29.95 29.51 29.79 50,100 +0.17(+0.57%)
Dec 13, 2006 29.66 29.70 29.54 29.62 18,400 -0.08(-0.27%)
Dec 12, 2006 29.58 29.70 29.47 29.70 41,300 -0.07(-0.24%)
Dec 11, 2006 29.54 29.77 29.52 29.77 28,000 +0.07(+0.24%)
Dec 08, 2006 29.39 29.79 29.39 29.70 16,000 +0.05(+0.17%)
Dec 07, 2006 29.45 29.82 29.45 29.65 36,200 +0.03(+0.10%)
Dec 06, 2006 29.79 29.86 29.55 29.62 25,200 +0.08(+0.27%)
Dec 05, 2006 29.25 29.68 29.10 29.54 27,500 +0.57(+1.97%)
Dec 04, 2006 28.41 29.21 28.41 28.97 99,900 +0.69(+2.44%)
Dec 01, 2006 28.45 28.62 28.25 28.28 7,000 -0.24(-0.84%)
Nov 30, 2006 28.50 28.62 28.38 28.52 37,800 +0.09(+0.32%)
Nov 29, 2006 28.10 28.50 28.10 28.43 42,400 +0.39(+1.39%)
Nov 28, 2006 28.11 28.15 27.95 28.04 13,200 -0.07(-0.25%)
Nov 27, 2006 28.49 28.49 28.00 28.11 45,500 -0.39(-1.37%)
Nov 24, 2006 28.26 28.50 28.26 28.50 18,000 +0.24(+0.85%)
Nov 22, 2006 27.71 28.27 27.71 28.26 34,100 +0.55(+1.98%)
Nov 21, 2006 27.92 27.96 27.71 27.71 27,900 -0.16(-0.59%)
Nov 20, 2006 27.97 27.97 27.80 27.88 17,000 +0.05(+0.16%)
Nov 17, 2006 28.00 28.00 27.75 27.83 26,300 -0.29(-1.03%)
Nov 16, 2006 28.38 28.40 28.08 28.12 44,700 -0.24(-0.85%)
Nov 15, 2006 28.35 28.36 28.25 28.36 11,200 +0.06(+0.21%)
Nov 14, 2006 27.93 28.30 27.93 28.30 56,400 +0.37(+1.32%)
Nov 13, 2006 28.00 28.00 27.90 27.93 16,300 -0.18(-0.64%)
Nov 10, 2006 28.13 28.13 27.91 28.11 16,900 -0.10(-0.35%)
Nov 09, 2006 27.90 28.21 27.90 28.21 35,700 +0.22(+0.79%)
Nov 08, 2006 28.00 28.03 27.81 27.99 12,000 -0.01(-0.04%)
Nov 07, 2006 28.10 28.10 27.93 28.00 112,000 +0.27(+0.97%)
Nov 06, 2006 27.05 27.82 27.03 27.73 32,900 +0.82(+3.05%)
Nov 03, 2006 26.96 27.10 26.79 26.91 38,600 +0.00(+0.00%)
Nov 02, 2006 26.71 27.06 26.70 26.91 14,900 -0.01(-0.04%)
Nov 01, 2006 26.99 27.22 26.86 26.92 36,100 +0.09(+0.34%)
Oct 31, 2006 26.74 27.10 26.74 26.83 41,200 -0.01(-0.04%)
Oct 30, 2006 26.95 26.95 26.80 26.84 27,100 -0.44(-1.61%)
Oct 27, 2006 27.52 27.54 27.18 27.28 29,300 -0.18(-0.66%)
Oct 26, 2006 27.45 27.52 27.28 27.46 19,400 +0.11(+0.40%)
Oct 25, 2006 27.26 27.50 27.22 27.35 62,400 +0.10(+0.37%)
Oct 24, 2006 26.71 27.26 26.71 27.25 45,100 +0.50(+1.87%)
Oct 23, 2006 26.69 26.75 26.36 26.75 27,000 +0.40(+1.52%)
Oct 20, 2006 26.41 26.60 26.28 26.35 12,500 -0.06(-0.22%)
Oct 19, 2006 26.45 26.45 26.15 26.41 22,300 +0.23(+0.88%)
Oct 18, 2006 26.00 26.23 26.00 26.18 20,100 +0.21(+0.80%)
Oct 17, 2006 26.10 26.29 25.71 25.97 45,100 -0.03(-0.12%)
Oct 16, 2006 25.97 26.15 25.87 26.00 13,200 +0.17(+0.66%)
Oct 13, 2006 25.74 25.97 25.64 25.83 29,100 +0.30(+1.18%)
Oct 12, 2006 25.30 25.65 25.29 25.53 179,900 +0.36(+1.43%)
Oct 11, 2006 25.00 25.37 25.00 25.17 16,500 -0.01(-0.04%)
Oct 10, 2006 25.10 25.22 24.98 25.18 18,100 -0.02(-0.08%)
Oct 09, 2006 25.26 25.35 25.08 25.20 43,200 -0.19(-0.75%)
Oct 06, 2006 24.80 25.40 24.79 25.39 51,300 +0.39(+1.56%)
Oct 05, 2006 24.85 25.17 24.76 25.00 36,700 +0.38(+1.54%)
Oct 04, 2006 24.22 24.72 24.22 24.62 24,300 +0.32(+1.32%)
Oct 03, 2006 24.52 24.53 24.30 24.30 17,400 -0.24(-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.