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 (%)
Feb 28, 2006 26.43 26.31 26.01 26.05 47,400 -0.38(-1.44%)
Feb 27, 2006 26.28 26.51 26.26 26.43 71,900 +0.33(+1.26%)
Feb 24, 2006 25.80 26.10 25.77 26.10 20,800 +0.17(+0.66%)
Feb 23, 2006 25.91 26.24 25.70 25.93 40,700 -0.07(-0.27%)
Feb 22, 2006 26.17 26.17 25.97 26.00 63,200 -0.26(-0.99%)
Feb 21, 2006 26.15 26.38 26.10 26.26 61,300 +0.26(+1.00%)
Feb 17, 2006 25.85 26.50 25.85 26.00 76,900 +0.40(+1.56%)
Feb 16, 2006 25.33 25.85 25.30 25.60 39,000 +0.30(+1.19%)
Feb 15, 2006 25.20 25.50 25.20 25.30 42,000 +0.16(+0.64%)
Feb 14, 2006 25.00 25.18 24.66 25.14 77,500 +0.15(+0.60%)
Feb 13, 2006 25.66 25.69 24.99 24.99 181,400 -0.75(-2.91%)
Feb 10, 2006 25.65 25.74 25.55 25.74 83,800 +0.22(+0.86%)
Feb 09, 2006 25.40 25.53 25.40 25.52 19,100 +0.25(+0.99%)
Feb 08, 2006 25.29 25.32 25.07 25.27 42,300 -0.16(-0.63%)
Feb 07, 2006 25.35 25.61 25.35 25.43 195,700 -0.25(-0.97%)
Feb 06, 2006 25.25 25.72 25.25 25.68 55,600 +0.52(+2.07%)
Feb 03, 2006 25.30 25.30 25.01 25.16 35,500 -0.27(-1.06%)
Feb 02, 2006 25.59 25.80 25.30 25.43 49,500 -0.14(-0.55%)
Feb 01, 2006 25.57 25.69 25.54 25.57 18,000 -0.18(-0.70%)
Jan 31, 2006 25.50 25.85 25.25 25.75 38,900 +0.09(+0.35%)
Jan 30, 2006 25.27 25.76 25.24 25.66 47,800 +0.51(+2.03%)
Jan 27, 2006 25.10 25.16 25.00 25.15 161,900 +0.35(+1.41%)
Jan 26, 2006 24.72 24.85 24.70 24.80 124,500 +0.17(+0.69%)
Jan 25, 2006 24.70 24.84 24.60 24.63 86,000 -0.10(-0.40%)
Jan 24, 2006 24.75 25.00 24.55 24.73 147,800 +0.14(+0.57%)
Jan 23, 2006 24.68 24.73 24.56 24.59 151,300 -0.14(-0.57%)
Jan 20, 2006 24.80 25.02 24.70 24.73 110,900 -0.17(-0.68%)
Jan 19, 2006 24.30 25.00 24.30 24.90 33,800 +0.75(+3.11%)
Jan 18, 2006 24.24 24.24 23.50 24.15 59,500 -0.38(-1.55%)
Jan 17, 2006 24.59 24.59 24.40 24.53 29,700 -0.09(-0.37%)
Jan 13, 2006 24.40 24.66 24.40 24.62 21,100 +0.06(+0.24%)
Jan 12, 2006 24.71 24.71 24.34 24.56 44,100 -0.09(-0.37%)
Jan 11, 2006 24.35 24.85 24.22 24.65 70,700 +0.70(+2.92%)
Jan 10, 2006 24.09 24.09 23.84 23.95 36,300 -0.24(-0.99%)
Jan 09, 2006 23.65 24.24 23.65 24.19 162,200 +1.04(+4.49%)
Jan 06, 2006 23.02 23.33 22.93 23.15 149,800 +0.28(+1.22%)
Jan 05, 2006 22.95 23.00 22.80 22.87 40,400 -0.03(-0.13%)
Jan 04, 2006 22.65 23.10 22.65 22.90 74,300 +0.00(+0.00%)
Jan 03, 2006 22.14 22.90 22.14 22.90 57,900 +0.98(+4.47%)
Dec 30, 2005 21.80 21.98 21.70 21.92 18,500 -0.03(-0.14%)
Dec 29, 2005 21.77 21.98 21.77 21.95 23,100 +0.05(+0.23%)
Dec 28, 2005 21.97 22.03 21.77 21.90 19,100 -0.07(-0.32%)
Dec 27, 2005 21.44 21.99 21.42 21.97 37,200 +0.03(+0.14%)
Dec 23, 2005 21.89 21.94 21.60 21.94 63,200 +0.11(+0.50%)
Dec 22, 2005 21.74 22.09 21.74 21.83 109,700 +0.03(+0.15%)
Dec 21, 2005 21.62 21.84 21.62 21.80 55,400 -1.13(-4.94%)
Dec 20, 2005 22.80 22.96 22.75 22.93 34,400 +0.15(+0.66%)
Dec 19, 2005 22.93 22.97 22.78 22.78 24,000 -0.12(-0.52%)
Dec 16, 2005 22.68 22.93 22.68 22.90 34,200 +0.15(+0.66%)
Dec 15, 2005 22.80 22.92 22.62 22.75 18,900 +0.14(+0.62%)
Dec 14, 2005 22.75 22.84 22.57 22.61 37,700 -0.01(-0.04%)
Dec 13, 2005 22.38 22.62 22.38 22.62 67,700 +0.27(+1.21%)
Dec 12, 2005 22.38 22.40 22.32 22.35 35,500 +0.09(+0.40%)
Dec 09, 2005 22.25 22.35 22.16 22.26 81,800 +0.07(+0.32%)
Dec 08, 2005 22.42 22.44 22.19 22.19 25,300 -0.26(-1.16%)
Dec 07, 2005 22.41 22.54 22.40 22.45 72,200 +0.16(+0.72%)
Dec 06, 2005 22.28 22.40 22.28 22.29 51,200 +0.07(+0.32%)
Dec 05, 2005 22.06 22.38 22.06 22.22 20,100 +0.02(+0.09%)
Dec 02, 2005 22.51 22.59 21.69 22.20 41,700 -0.13(-0.58%)
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.