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, 2015 11.64 11.74 11.74 11.74 22,763 +0.17(+1.50%)
Dec 30, 2015 11.74 11.84 11.56 11.57 39,811 -0.27(-2.24%)
Dec 29, 2015 11.81 11.84 11.72 11.83 23,012 +0.13(+1.09%)
Dec 28, 2015 11.65 11.76 11.65 11.71 14,012 -0.06(-0.54%)
Dec 24, 2015 11.82 11.77 11.77 11.77 2,407 +0.04(+0.31%)
Dec 23, 2015 11.63 11.82 11.47 11.73 20,759 +0.18(+1.58%)
Dec 22, 2015 11.49 11.60 11.49 11.55 21,110 +0.07(+0.64%)
Dec 21, 2015 11.58 11.58 11.42 11.48 40,711 +0.04(+0.32%)
Dec 18, 2015 11.45 11.53 11.43 11.44 12,898 -0.06(-0.56%)
Dec 17, 2015 11.55 11.60 11.37 11.50 51,172 +0.01(+0.08%)
Dec 16, 2015 11.41 11.59 11.36 11.49 26,748 +0.09(+0.83%)
Dec 15, 2015 11.41 11.42 11.21 11.40 13,412 +0.09(+0.81%)
Dec 14, 2015 11.42 11.42 11.27 11.31 16,189 -0.04(-0.32%)
Dec 11, 2015 11.41 11.43 11.35 11.35 1,851 -0.27(-2.36%)
Dec 10, 2015 11.60 11.62 11.55 11.62 20,452 -0.05(-0.47%)
Dec 09, 2015 11.69 11.79 11.63 11.67 19,838 -0.01(-0.08%)
Dec 08, 2015 11.63 11.68 11.59 11.68 13,621 -0.11(-0.93%)
Dec 07, 2015 11.86 11.86 11.78 11.79 19,679 -0.11(-0.92%)
Dec 04, 2015 11.80 11.93 11.77 11.90 6,926 -0.02(-0.15%)
Dec 03, 2015 11.98 12.04 11.85 11.92 16,797 -0.07(-0.61%)
Dec 02, 2015 12.07 12.07 11.98 11.99 13,873 -0.06(-0.53%)
Dec 01, 2015 12.07 12.17 12.00 12.06 23,427 +0.04(+0.30%)
Nov 30, 2015 12.01 12.04 11.97 12.02 6,460 -0.01(-0.08%)
Nov 27, 2015 12.15 12.16 12.03 12.03 24,456 -0.16(-1.35%)
Nov 25, 2015 11.99 12.19 12.19 12.19 44,591 +0.08(+0.68%)
Nov 24, 2015 12.13 12.13 12.07 12.11 3,544 -0.02(-0.15%)
Nov 23, 2015 12.09 12.19 12.09 12.13 2,267 -0.05(-0.37%)
Nov 20, 2015 12.12 12.20 12.12 12.18 2,911 +0.06(+0.53%)
Nov 19, 2015 11.96 12.11 11.87 12.11 18,572 +0.29(+2.47%)
Nov 18, 2015 11.89 11.91 11.81 11.82 12,816 -0.08(-0.69%)
Nov 17, 2015 11.85 11.96 11.85 11.90 5,425 +0.01(+0.08%)
Nov 16, 2015 11.85 11.89 11.67 11.89 15,013 +0.11(+0.93%)
Nov 13, 2015 11.87 11.87 11.66 11.78 15,582 -0.13(-1.07%)
Nov 12, 2015 11.97 11.98 11.91 11.91 5,265 -0.09(-0.76%)
Nov 11, 2015 12.00 12.00 11.90 12.00 28,425 +0.09(+0.77%)
Nov 10, 2015 11.87 11.98 11.87 11.91 3,409 -0.13(-1.06%)
Nov 09, 2015 12.14 12.16 11.93 12.04 13,294 -0.16(-1.27%)
Nov 06, 2015 12.29 12.34 12.19 12.19 2,122 -0.26(-2.05%)
Nov 05, 2015 12.47 12.47 12.39 12.45 61,650 +0.04(+0.29%)
Nov 04, 2015 12.41 12.53 12.39 12.41 8,242 -0.04(-0.28%)
Nov 03, 2015 12.32 12.46 12.32 12.45 1,967 +0.10(+0.80%)
Nov 02, 2015 12.26 12.35 12.21 12.35 26,781 +0.04(+0.30%)
Oct 30, 2015 12.19 12.38 12.10 12.31 11,897 +0.11(+0.90%)
Oct 29, 2015 12.15 12.26 12.13 12.20 22,897 +0.04(+0.30%)
Oct 28, 2015 12.30 12.31 12.12 12.17 10,823 -0.10(-0.82%)
Oct 27, 2015 12.32 12.32 12.09 12.27 16,271 -0.11(-0.88%)
Oct 26, 2015 12.46 12.46 12.36 12.38 4,837 -0.12(-0.95%)
Oct 23, 2015 12.45 12.50 12.39 12.50 9,065 +0.14(+1.10%)
Oct 22, 2015 12.23 12.39 12.23 12.36 7,946 +0.12(+1.01%)
Oct 21, 2015 12.37 12.37 12.22 12.24 3,720 -0.10(-0.78%)
Oct 20, 2015 12.37 12.39 12.33 12.33 2,361 -0.04(-0.29%)
Oct 19, 2015 12.34 12.41 12.30 12.37 8,678 +0.05(+0.37%)
Oct 16, 2015 12.39 12.41 12.30 12.32 5,716 -0.08(-0.66%)
Oct 15, 2015 12.31 12.40 12.20 12.40 20,720 +0.21(+1.72%)
Oct 14, 2015 12.10 12.31 12.08 12.19 9,394 -0.14(-1.11%)
Oct 13, 2015 12.34 12.39 12.27 12.33 3,479 -0.13(-1.02%)
Oct 12, 2015 12.49 12.60 12.45 12.46 4,416 -0.04(-0.29%)
Oct 09, 2015 12.46 12.58 12.34 12.50 7,020 +0.08(+0.66%)
Oct 08, 2015 12.27 12.48 12.26 12.41 14,391 +0.04(+0.29%)
Oct 07, 2015 12.21 12.43 12.19 12.38 11,303 +0.33(+2.73%)
Oct 06, 2015 11.87 12.06 11.83 12.05 8,260 +0.17(+1.46%)
Oct 05, 2015 11.87 12.19 11.81 11.87 36,557 +0.07(+0.62%)
Oct 02, 2015 11.46 11.89 11.46 11.80 7,665 +0.21(+1.81%)
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.