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 26, 2010 11.28 11.48 11.28 11.48 23,878 +0.13(+1.18%)
Feb 25, 2010 11.25 11.34 11.16 11.34 28,726 -0.03(-0.23%)
Feb 24, 2010 11.28 11.45 11.28 11.37 22,912 +0.03(+0.25%)
Feb 23, 2010 11.62 11.62 11.32 11.34 13,882 -0.21(-1.79%)
Feb 22, 2010 11.58 11.66 11.50 11.55 31,131 -0.04(-0.39%)
Feb 19, 2010 11.46 11.65 11.46 11.59 35,422 -0.04(-0.38%)
Feb 18, 2010 11.55 11.69 11.55 11.64 31,391 -0.02(-0.15%)
Feb 17, 2010 11.56 11.67 11.56 11.65 10,531 +0.03(+0.26%)
Feb 16, 2010 11.38 11.63 11.38 11.62 20,436 +0.24(+2.08%)
Feb 12, 2010 11.30 11.39 11.39 11.39 10,333 -0.05(-0.47%)
Feb 11, 2010 11.25 11.49 11.23 11.44 28,903 +0.29(+2.64%)
Feb 10, 2010 11.07 11.30 11.07 11.15 19,307 -0.03(-0.24%)
Feb 09, 2010 10.92 11.24 10.92 11.17 33,776 +0.37(+3.38%)
Feb 08, 2010 10.87 10.98 10.76 10.81 38,139 -0.12(-1.14%)
Feb 05, 2010 11.27 11.27 10.49 10.93 159,518 -0.17(-1.52%)
Feb 04, 2010 11.70 11.70 11.09 11.10 61,629 -0.61(-5.17%)
Feb 03, 2010 11.69 11.80 11.68 11.71 25,483 -0.05(-0.39%)
Feb 02, 2010 11.66 11.79 11.65 11.75 37,977 +0.12(+1.01%)
Feb 01, 2010 11.40 11.66 11.40 11.64 20,281 +0.21(+1.83%)
Jan 29, 2010 11.73 11.73 11.37 11.43 22,760 -0.10(-0.89%)
Jan 28, 2010 11.58 11.64 11.41 11.53 27,224 -0.04(-0.31%)
Jan 27, 2010 11.57 11.65 11.43 11.57 47,245 -0.20(-1.72%)
Jan 26, 2010 11.81 11.87 11.70 11.77 30,384 -0.22(-1.80%)
Jan 25, 2010 11.87 12.08 11.87 11.98 18,144 +0.18(+1.51%)
Jan 22, 2010 12.22 12.22 11.81 11.81 56,304 -0.35(-2.86%)
Jan 21, 2010 12.46 12.46 12.15 12.15 43,171 -0.34(-2.71%)
Jan 20, 2010 12.47 12.58 12.47 12.49 22,779 -0.25(-1.96%)
Jan 19, 2010 12.52 12.74 12.52 12.74 27,486 +0.18(+1.42%)
Jan 15, 2010 12.62 12.56 12.56 12.56 15,500 -0.15(-1.19%)
Jan 14, 2010 12.73 12.73 12.65 12.71 24,755 +0.05(+0.39%)
Jan 13, 2010 12.64 12.70 12.61 12.66 31,839 -0.00(-0.04%)
Jan 12, 2010 12.87 12.87 12.65 12.67 20,755 -0.21(-1.66%)
Jan 11, 2010 12.88 13.11 12.87 12.88 37,587 +0.04(+0.28%)
Jan 08, 2010 13.07 13.07 12.85 12.85 23,962 -0.01(-0.07%)
Jan 07, 2010 12.98 12.98 12.84 12.86 16,837 -0.12(-0.96%)
Jan 06, 2010 13.11 13.11 12.86 12.98 24,480 -0.03(-0.21%)
Jan 05, 2010 13.22 13.22 12.94 13.01 76,182 +0.20(+1.53%)
Jan 04, 2010 12.47 12.81 12.47 12.81 41,748 +0.37(+3.01%)
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%)
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.