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, 2018 16.31 16.31 16.07 16.11 37,700 -0.15(-0.92%)
Dec 28, 2018 16.26 16.28 16.22 16.26 3,700 +0.20(+1.25%)
Dec 27, 2018 16.00 16.06 15.93 16.06 40,491 +0.01(+0.06%)
Dec 26, 2018 15.89 16.06 15.84 16.05 15,998 +0.02(+0.12%)
Dec 24, 2018 15.65 16.04 15.65 16.03 2,900 +0.09(+0.56%)
Dec 21, 2018 16.17 16.24 15.94 15.94 21,000 -0.24(-1.48%)
Dec 20, 2018 16.21 16.29 16.03 16.18 168,605 -0.13(-0.80%)
Dec 19, 2018 16.32 16.41 16.17 16.31 116,130 +0.01(+0.06%)
Dec 18, 2018 16.17 16.35 16.17 16.30 15,924 +0.13(+0.80%)
Dec 17, 2018 16.30 16.37 16.17 16.17 8,183 -0.19(-1.16%)
Dec 14, 2018 16.28 16.37 16.27 16.36 12,300 -0.21(-1.27%)
Dec 13, 2018 16.77 16.77 16.48 16.57 22,976 +0.04(+0.24%)
Dec 12, 2018 16.46 16.64 16.46 16.53 33,938 +0.14(+0.85%)
Dec 11, 2018 16.43 16.43 16.26 16.39 17,790 +0.19(+1.17%)
Dec 10, 2018 16.49 16.49 16.16 16.20 14,525 -0.29(-1.76%)
Dec 07, 2018 16.65 16.65 16.45 16.49 21,100 -0.10(-0.60%)
Dec 06, 2018 16.65 16.65 16.44 16.59 7,835 -0.31(-1.83%)
Dec 04, 2018 17.17 17.17 16.85 16.90 14,600 -0.20(-1.17%)
Dec 03, 2018 16.94 17.21 16.94 17.10 18,817 +0.31(+1.85%)
Nov 30, 2018 16.80 16.84 16.75 16.79 24,100 -0.06(-0.36%)
Nov 29, 2018 16.80 16.87 16.78 16.85 31,732 +0.02(+0.12%)
Nov 28, 2018 16.74 16.87 16.50 16.83 29,646 +0.35(+2.12%)
Nov 27, 2018 16.45 16.49 16.43 16.48 4,723 +0.03(+0.18%)
Nov 26, 2018 16.51 16.51 16.41 16.45 7,246 +0.19(+1.17%)
Nov 23, 2018 16.27 16.30 16.25 16.26 7,900 -0.08(-0.49%)
Nov 21, 2018 16.34 16.34 16.34 0 +0.16(+0.99%)
Nov 20, 2018 16.25 16.26 16.15 16.18 14,089 -0.30(-1.82%)
Nov 19, 2018 16.60 16.60 16.41 16.48 55,132 -0.15(-0.90%)
Nov 16, 2018 16.55 16.66 16.49 16.63 87,900 +0.08(+0.48%)
Nov 15, 2018 16.39 16.60 16.39 16.55 67,725 +0.27(+1.66%)
Nov 14, 2018 16.35 16.35 16.20 16.28 29,431 +0.09(+0.56%)
Nov 13, 2018 16.22 16.30 16.14 16.19 89,858 +0.02(+0.12%)
Nov 12, 2018 16.08 16.23 16.08 16.17 18,006 -0.13(-0.80%)
Nov 09, 2018 16.45 16.45 16.21 16.30 32,600 -0.25(-1.51%)
Nov 08, 2018 16.59 16.67 16.51 16.55 11,414 -0.29(-1.72%)
Nov 07, 2018 16.75 16.95 16.75 16.84 57,858 +0.22(+1.32%)
Nov 06, 2018 16.61 16.62 16.57 16.62 11,341 +0.04(+0.24%)
Nov 05, 2018 16.50 16.59 16.50 16.58 6,848 +0.07(+0.42%)
Nov 02, 2018 16.65 16.66 16.46 16.51 49,200 +0.05(+0.30%)
Nov 01, 2018 16.12 16.48 16.12 16.46 19,184 +0.46(+2.88%)
Oct 31, 2018 15.86 16.06 15.86 16.00 16,781 +0.25(+1.59%)
Oct 30, 2018 15.57 15.78 15.57 15.75 19,351 +0.21(+1.35%)
Oct 29, 2018 15.85 15.97 15.46 15.54 26,921 -0.29(-1.83%)
Oct 26, 2018 15.73 15.93 15.69 15.83 48,800 -0.15(-0.94%)
Oct 25, 2018 15.96 16.05 15.84 15.98 26,111 +0.28(+1.78%)
Oct 24, 2018 16.11 16.18 15.70 15.70 52,088 -0.53(-3.27%)
Oct 23, 2018 15.92 16.27 15.90 16.23 34,807 -0.06(-0.37%)
Oct 22, 2018 16.40 16.45 16.29 16.29 13,538 +0.12(+0.74%)
Oct 19, 2018 16.22 16.36 16.17 16.17 68,500 +0.08(+0.50%)
Oct 18, 2018 16.29 16.34 16.09 16.09 56,000 -0.38(-2.31%)
Oct 17, 2018 16.52 16.53 16.43 16.47 38,769 -0.12(-0.72%)
Oct 16, 2018 16.25 16.61 16.24 16.59 100,680 +0.39(+2.41%)
Oct 15, 2018 16.32 16.34 16.20 16.20 21,040 -0.20(-1.22%)
Oct 12, 2018 16.35 16.40 16.21 16.40 49,200 +0.37(+2.31%)
Oct 11, 2018 16.00 16.20 16.00 16.03 17,142 -0.20(-1.23%)
Oct 10, 2018 16.41 16.53 16.23 16.23 79,819 -0.38(-2.29%)
Oct 09, 2018 16.40 16.63 16.40 16.61 52,110 -0.02(-0.12%)
Oct 08, 2018 16.35 16.64 16.35 16.63 136,385 -0.09(-0.54%)
Oct 05, 2018 16.56 16.84 16.48 16.72 223,900 +1.72(+11.47%)
Oct 04, 2018 15.15 15.20 14.93 15.00 70,596 -0.29(-1.90%)
Oct 03, 2018 15.47 15.47 15.26 15.29 18,662 -0.12(-0.78%)
Oct 02, 2018 15.46 15.48 15.40 15.41 11,622 -0.20(-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.