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, 2011 13.39 13.54 13.39 13.52 23,062 +0.15(+1.14%)
Feb 25, 2011 13.37 13.41 13.32 13.37 29,879 +0.13(+0.95%)
Feb 24, 2011 13.19 13.27 13.12 13.24 56,456 -0.02(-0.14%)
Feb 23, 2011 13.17 13.30 13.16 13.26 66,123 -0.01(-0.07%)
Feb 22, 2011 13.50 13.51 13.25 13.27 68,920 -0.43(-3.14%)
Feb 18, 2011 13.66 13.76 13.65 13.70 52,316 +0.05(+0.39%)
Feb 17, 2011 13.62 13.70 13.57 13.64 50,147 -0.01(-0.07%)
Feb 16, 2011 13.48 13.65 13.48 13.65 22,476 +0.15(+1.13%)
Feb 15, 2011 13.39 13.53 13.39 13.50 33,624 +0.02(+0.13%)
Feb 14, 2011 13.50 13.60 13.45 13.48 71,262 -0.07(-0.53%)
Feb 11, 2011 13.32 13.55 13.32 13.55 27,226 +0.15(+1.14%)
Feb 10, 2011 13.46 13.48 13.35 13.40 41,089 -0.17(-1.25%)
Feb 09, 2011 13.75 13.75 13.54 13.57 35,777 -0.29(-2.07%)
Feb 08, 2011 13.80 13.89 13.79 13.86 28,045 -0.01(-0.08%)
Feb 07, 2011 13.90 13.96 13.80 13.87 23,533 -0.08(-0.56%)
Feb 04, 2011 13.87 13.97 13.79 13.95 24,521 +0.02(+0.13%)
Feb 03, 2011 13.99 14.03 13.88 13.93 22,829 +0.00(+0.00%)
Feb 02, 2011 13.96 14.01 13.92 13.93 45,391 -0.04(-0.26%)
Feb 01, 2011 13.74 14.00 13.74 13.96 73,654 +0.22(+1.63%)
Jan 31, 2011 13.62 13.78 13.62 13.74 27,524 +0.09(+0.66%)
Jan 28, 2011 14.09 14.10 13.61 13.65 86,501 -0.49(-3.47%)
Jan 27, 2011 14.18 14.18 14.03 14.14 30,466 +0.04(+0.31%)
Jan 26, 2011 14.13 14.18 14.07 14.10 31,025 +0.04(+0.32%)
Jan 25, 2011 14.03 14.05 13.92 14.05 45,186 +0.00(+0.00%)
Jan 24, 2011 14.14 14.14 13.88 14.05 29,473 +0.01(+0.06%)
Jan 21, 2011 14.07 14.17 14.04 14.05 40,314 +0.00(+0.00%)
Jan 20, 2011 14.27 14.27 13.96 14.05 58,021 -0.28(-1.94%)
Jan 19, 2011 14.39 14.45 14.22 14.32 16,673 -0.13(-0.87%)
Jan 18, 2011 14.51 14.51 14.36 14.45 24,773 +0.03(+0.19%)
Jan 14, 2011 14.45 14.47 14.35 14.42 60,299 -0.06(-0.43%)
Jan 13, 2011 14.54 14.54 14.40 14.48 39,553 -0.04(-0.25%)
Jan 12, 2011 14.46 14.58 14.46 14.52 113,388 +0.18(+1.25%)
Jan 11, 2011 14.38 14.45 14.32 14.34 35,646 +0.01(+0.06%)
Jan 10, 2011 14.43 14.43 14.27 14.33 43,248 -0.13(-0.87%)
Jan 07, 2011 14.71 14.71 14.37 14.46 76,621 -0.15(-1.04%)
Jan 06, 2011 14.73 14.73 14.56 14.61 44,730 -0.13(-0.91%)
Jan 05, 2011 14.81 14.81 14.70 14.74 48,261 -0.09(-0.63%)
Jan 04, 2011 15.04 15.04 14.77 14.84 123,059 -0.05(-0.34%)
Jan 03, 2011 14.77 14.97 14.77 14.89 64,420 +0.24(+1.65%)
Dec 31, 2010 14.46 14.65 14.46 14.65 36,452 +0.27(+1.87%)
Dec 30, 2010 14.31 14.38 14.25 14.38 65,820 +0.13(+0.94%)
Dec 29, 2010 14.21 14.24 14.14 14.24 49,258 +0.13(+0.95%)
Dec 28, 2010 14.15 14.18 14.11 14.11 38,436 -0.03(-0.19%)
Dec 27, 2010 14.10 14.18 14.10 14.14 71,013 -0.10(-0.69%)
Dec 23, 2010 14.08 14.27 14.08 14.23 24,985 +0.06(+0.44%)
Dec 22, 2010 14.21 14.22 14.10 14.17 21,407 +0.07(+0.51%)
Dec 21, 2010 13.99 14.20 13.99 14.10 43,664 +0.09(+0.65%)
Dec 20, 2010 14.16 14.23 13.83 14.01 65,736 -0.07(-0.51%)
Dec 17, 2010 14.07 14.09 13.95 14.08 36,928 -0.02(-0.13%)
Dec 16, 2010 14.18 14.18 14.02 14.10 15,932 -0.00(-0.01%)
Dec 15, 2010 14.25 14.25 14.02 14.10 16,060 -0.16(-1.12%)
Dec 14, 2010 13.98 14.30 13.98 14.26 121,502 -0.01(-0.05%)
Dec 13, 2010 14.26 14.32 14.21 14.27 23,981 +0.01(+0.06%)
Dec 10, 2010 14.23 14.26 14.13 14.26 41,712 +0.00(+0.00%)
Dec 09, 2010 14.40 14.41 14.17 14.26 20,379 -0.08(-0.56%)
Dec 08, 2010 14.33 14.41 14.26 14.34 46,135 -0.08(-0.56%)
Dec 07, 2010 14.45 14.55 14.40 14.42 97,878 -0.04(-0.25%)
Dec 06, 2010 14.61 14.71 14.44 14.45 48,784 -0.17(-1.16%)
Dec 03, 2010 14.28 14.62 14.28 14.62 28,590 +0.10(+0.67%)
Dec 02, 2010 14.43 14.53 14.36 14.53 74,553 +0.17(+1.18%)
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.