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 31, 2009 12.36 12.44 12.44 12.44 32,460 +0.08(+0.65%)
Dec 30, 2009 12.32 12.40 12.29 12.36 17,662 -0.03(-0.22%)
Dec 29, 2009 12.36 12.47 12.31 12.38 18,324 -0.07(-0.57%)
Dec 28, 2009 12.44 12.51 12.34 12.46 22,867 +0.07(+0.57%)
Dec 24, 2009 12.29 12.46 12.29 12.38 18,567 +0.08(+0.65%)
Dec 23, 2009 12.19 12.36 12.19 12.30 24,655 +0.12(+0.95%)
Dec 22, 2009 11.97 12.22 11.97 12.19 31,148 -0.16(-1.30%)
Dec 21, 2009 12.50 12.52 12.32 12.35 31,808 -0.14(-1.14%)
Dec 18, 2009 12.50 12.52 12.38 12.49 40,140 -0.04(-0.31%)
Dec 17, 2009 12.57 12.63 12.46 12.53 48,876 -0.26(-2.06%)
Dec 16, 2009 12.71 12.87 12.66 12.79 102,915 +0.09(+0.70%)
Dec 15, 2009 12.48 12.72 12.48 12.70 50,330 +0.07(+0.56%)
Dec 14, 2009 12.63 12.73 12.58 12.63 48,052 +0.16(+1.29%)
Dec 11, 2009 12.44 12.47 12.36 12.47 30,905 +0.10(+0.79%)
Dec 10, 2009 12.45 12.51 12.31 12.38 32,772 -0.06(-0.50%)
Dec 09, 2009 12.38 12.45 12.31 12.44 22,107 +0.03(+0.22%)
Dec 08, 2009 12.61 12.61 12.37 12.41 36,924 -0.26(-2.02%)
Dec 07, 2009 12.49 12.74 12.49 12.67 20,328 -0.07(-0.58%)
Dec 04, 2009 12.76 12.86 12.61 12.74 15,402 +0.08(+0.63%)
Dec 03, 2009 12.67 12.74 12.62 12.66 29,507 -0.01(-0.08%)
Dec 02, 2009 12.64 12.77 12.59 12.67 25,060 +0.06(+0.47%)
Dec 01, 2009 12.71 12.71 12.59 12.61 25,452 +0.20(+1.65%)
Nov 30, 2009 12.46 12.46 12.29 12.41 9,831 +0.08(+0.68%)
Nov 27, 2009 12.12 12.42 12.10 12.32 27,422 -0.33(-2.60%)
Nov 25, 2009 12.64 12.65 12.59 12.65 17,474 +0.11(+0.85%)
Nov 24, 2009 12.54 12.58 12.41 12.54 19,069 +0.02(+0.14%)
Nov 23, 2009 12.46 12.66 12.46 12.53 19,730 +0.15(+1.23%)
Nov 20, 2009 12.25 12.40 12.25 12.37 10,381 +0.08(+0.64%)
Nov 19, 2009 12.58 12.58 12.26 12.30 53,232 -0.31(-2.47%)
Nov 18, 2009 12.57 12.66 12.55 12.61 14,123 -0.04(-0.28%)
Nov 17, 2009 12.73 12.73 12.50 12.64 29,524 -0.11(-0.84%)
Nov 16, 2009 12.54 12.77 12.54 12.75 39,033 +0.26(+2.07%)
Nov 13, 2009 12.29 12.50 12.27 12.49 29,813 +0.20(+1.67%)
Nov 12, 2009 12.46 12.46 12.24 12.29 40,510 -0.12(-1.00%)
Nov 11, 2009 12.41 12.53 12.34 12.41 37,476 +0.05(+0.43%)
Nov 10, 2009 12.30 12.42 12.23 12.36 47,313 +0.05(+0.43%)
Nov 09, 2009 12.13 12.43 12.12 12.30 61,479 +0.28(+2.37%)
Nov 06, 2009 11.88 12.02 11.82 12.02 10,471 +0.12(+1.05%)
Nov 05, 2009 11.67 11.92 11.67 11.89 62,439 +0.21(+1.83%)
Nov 04, 2009 11.64 11.80 11.62 11.68 40,328 +0.17(+1.47%)
Nov 03, 2009 11.27 11.58 11.27 11.51 33,082 -0.04(-0.35%)
Nov 02, 2009 11.41 11.71 11.34 11.55 38,155 +0.07(+0.59%)
Oct 30, 2009 11.73 11.79 11.35 11.49 313,400 -0.26(-2.20%)
Oct 29, 2009 11.49 11.79 11.49 11.74 212,228 +0.26(+2.25%)
Oct 28, 2009 11.79 11.79 11.42 11.49 103,608 -0.40(-3.37%)
Oct 27, 2009 12.09 12.09 11.85 11.89 30,146 -0.14(-1.18%)
Oct 26, 2009 12.15 12.33 12.01 12.03 50,251 -0.13(-1.10%)
Oct 23, 2009 12.22 12.23 12.13 12.16 38,155 -0.08(-0.65%)
Oct 22, 2009 12.20 12.30 12.06 12.24 28,620 +0.04(+0.29%)
Oct 21, 2009 12.25 12.41 12.20 12.21 29,272 -0.07(-0.58%)
Oct 20, 2009 12.19 12.30 12.19 12.28 42,338 -0.06(-0.51%)
Oct 19, 2009 12.38 12.54 12.28 12.34 181,369 +0.07(+0.58%)
Oct 16, 2009 12.45 12.45 12.18 12.27 32,477 -0.20(-1.64%)
Oct 15, 2009 12.41 12.51 12.38 12.47 22,514 +0.05(+0.43%)
Oct 14, 2009 12.42 12.46 12.38 12.42 44,672 +0.23(+1.90%)
Oct 13, 2009 12.28 12.28 12.05 12.19 21,925 +0.04(+0.37%)
Oct 12, 2009 12.18 12.21 12.11 12.14 33,341 +0.09(+0.72%)
Oct 09, 2009 12.02 12.19 11.98 12.06 80,528 +0.03(+0.24%)
Oct 08, 2009 11.97 12.05 11.90 12.03 27,048 +0.20(+1.69%)
Oct 07, 2009 11.74 11.86 11.74 11.83 19,235 +0.03(+0.26%)
Oct 06, 2009 11.78 11.89 11.71 11.80 45,906 +0.20(+1.77%)
Oct 05, 2009 11.45 11.67 11.45 11.59 33,110 +0.20(+1.72%)
Oct 02, 2009 11.13 11.49 11.13 11.40 16,813 -0.08(-0.70%)
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.