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 23.53 23.42 23.16 23.19 53,239 -0.34(-1.44%)
Feb 27, 2006 23.40 23.60 23.38 23.53 80,758 +0.29(+1.26%)
Feb 24, 2006 22.97 23.24 22.94 23.24 23,362 +0.15(+0.66%)
Feb 23, 2006 23.07 23.36 22.88 23.09 45,714 -0.06(-0.27%)
Feb 22, 2006 23.30 23.30 23.12 23.15 70,986 -0.23(-0.99%)
Feb 21, 2006 23.28 23.49 23.24 23.38 68,852 +0.23(+1.00%)
Feb 17, 2006 23.01 23.59 23.01 23.15 86,374 +0.36(+1.56%)
Feb 16, 2006 22.55 23.01 22.52 22.79 43,804 +0.27(+1.19%)
Feb 15, 2006 22.44 22.70 22.44 22.52 47,174 +0.14(+0.64%)
Feb 14, 2006 22.26 22.42 21.96 22.38 87,047 +0.13(+0.60%)
Feb 13, 2006 22.85 22.87 22.25 22.25 203,748 -0.67(-2.91%)
Feb 10, 2006 22.84 22.92 22.75 22.92 94,124 +0.20(+0.86%)
Feb 09, 2006 22.61 22.73 22.61 22.72 21,453 +0.22(+0.99%)
Feb 08, 2006 22.52 22.54 22.32 22.50 47,511 -0.14(-0.63%)
Feb 07, 2006 22.57 22.80 22.57 22.64 219,810 -0.22(-0.97%)
Feb 06, 2006 22.48 22.90 22.48 22.86 62,449 +0.46(+2.07%)
Feb 03, 2006 22.52 22.52 22.27 22.40 39,873 -0.24(-1.06%)
Feb 02, 2006 22.78 22.97 22.52 22.64 55,598 -0.12(-0.55%)
Feb 01, 2006 22.77 22.87 22.74 22.77 20,217 -0.16(-0.70%)
Jan 31, 2006 22.70 23.01 22.48 22.93 43,692 +0.08(+0.35%)
Jan 30, 2006 22.50 22.93 22.47 22.85 53,688 +0.45(+2.03%)
Jan 27, 2006 22.35 22.40 22.26 22.39 181,845 +0.31(+1.41%)
Jan 26, 2006 22.01 22.12 21.99 22.08 139,838 +0.15(+0.69%)
Jan 25, 2006 21.99 22.12 21.90 21.93 96,595 -0.09(-0.40%)
Jan 24, 2006 22.04 22.26 21.86 22.02 166,008 +0.12(+0.57%)
Jan 23, 2006 21.97 22.02 21.87 21.89 169,940 -0.12(-0.57%)
Jan 20, 2006 22.08 22.28 21.99 22.02 124,562 -0.15(-0.68%)
Jan 19, 2006 21.63 22.26 21.63 22.17 37,964 +0.67(+3.11%)
Jan 18, 2006 21.58 21.58 20.92 21.50 66,830 -0.34(-1.55%)
Jan 17, 2006 21.89 21.89 21.72 21.84 33,359 -0.08(-0.37%)
Jan 13, 2006 21.72 21.96 21.72 21.92 23,699 +0.05(+0.24%)
Jan 12, 2006 22.00 22.00 21.67 21.87 49,533 -0.08(-0.36%)
Jan 11, 2006 21.68 22.12 21.56 21.95 79,410 +0.62(+2.92%)
Jan 10, 2006 21.45 21.45 21.23 21.32 40,772 -0.21(-0.99%)
Jan 09, 2006 21.06 21.58 21.06 21.54 182,182 +0.93(+4.49%)
Jan 06, 2006 20.50 20.77 20.41 20.61 168,255 +0.25(+1.22%)
Jan 05, 2006 20.43 20.48 20.30 20.36 45,377 -0.03(-0.13%)
Jan 04, 2006 20.17 20.57 20.17 20.39 83,453 +0.00(+0.00%)
Jan 03, 2006 19.71 20.39 19.71 20.39 65,033 +0.87(+4.47%)
Dec 30, 2005 19.41 19.57 19.32 19.52 20,779 -0.03(-0.14%)
Dec 29, 2005 19.38 19.57 19.38 19.54 25,945 +0.04(+0.23%)
Dec 28, 2005 19.56 19.61 19.38 19.50 21,453 -0.06(-0.32%)
Dec 27, 2005 19.09 19.58 19.07 19.56 41,783 +0.03(+0.14%)
Dec 23, 2005 19.49 19.53 19.23 19.53 70,986 +0.10(+0.50%)
Dec 22, 2005 19.36 19.67 19.36 19.44 123,214 +0.03(+0.15%)
Dec 21, 2005 19.25 19.44 19.25 19.41 62,225 -1.01(-4.94%)
Dec 20, 2005 20.30 20.44 20.25 20.41 38,638 +0.13(+0.66%)
Dec 19, 2005 20.41 20.45 20.28 20.28 26,956 -0.11(-0.52%)
Dec 16, 2005 20.19 20.41 20.19 20.39 38,413 +0.13(+0.66%)
Dec 15, 2005 20.30 20.41 20.14 20.25 21,228 +0.12(+0.62%)
Dec 14, 2005 20.25 20.33 20.09 20.13 42,344 -0.01(-0.04%)
Dec 13, 2005 19.93 20.14 19.93 20.14 76,040 +0.24(+1.21%)
Dec 12, 2005 19.93 19.94 19.87 19.90 39,873 +0.08(+0.40%)
Dec 09, 2005 19.81 19.90 19.73 19.82 91,877 +0.06(+0.32%)
Dec 08, 2005 19.96 19.98 19.76 19.76 28,416 -0.23(-1.16%)
Dec 07, 2005 19.95 20.07 19.94 19.99 81,094 +0.14(+0.72%)
Dec 06, 2005 19.84 19.94 19.84 19.85 57,507 +0.06(+0.31%)
Dec 05, 2005 19.64 19.93 19.64 19.78 22,576 +0.02(+0.09%)
Dec 02, 2005 20.04 20.11 19.31 19.77 46,837 -0.12(-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.