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, 2014 13.68 13.73 13.62 13.70 7,609 -0.04(-0.26%)
Feb 27, 2014 13.54 13.73 13.53 13.73 35,473 +0.20(+1.47%)
Feb 26, 2014 13.43 13.55 13.41 13.53 22,989 +0.13(+0.94%)
Feb 25, 2014 13.44 13.46 13.38 13.41 14,368 -0.07(-0.54%)
Feb 24, 2014 13.54 13.57 13.48 13.48 10,689 -0.03(-0.20%)
Feb 21, 2014 13.63 13.63 13.45 13.51 14,259 +0.05(+0.34%)
Feb 20, 2014 13.33 13.46 13.32 13.46 6,862 +0.09(+0.67%)
Feb 19, 2014 13.37 13.52 13.35 13.37 24,794 -0.09(-0.66%)
Feb 18, 2014 13.54 13.59 13.45 13.46 19,454 -0.15(-1.07%)
Feb 14, 2014 13.50 13.61 13.61 13.61 16,492 +0.14(+1.01%)
Feb 13, 2014 13.33 13.52 13.32 13.47 6,843 +0.02(+0.13%)
Feb 12, 2014 13.50 13.53 13.41 13.45 10,073 +0.06(+0.47%)
Feb 11, 2014 13.19 13.43 13.19 13.39 10,154 +0.25(+1.93%)
Feb 10, 2014 13.22 13.28 13.12 13.14 8,613 -0.15(-1.16%)
Feb 07, 2014 13.29 13.45 13.20 13.29 33,749 +0.10(+0.75%)
Feb 06, 2014 13.20 13.21 13.15 13.19 5,833 +0.24(+1.88%)
Feb 05, 2014 12.87 13.13 12.87 12.95 25,985 -0.02(-0.14%)
Feb 04, 2014 12.78 13.03 12.66 12.96 83,001 +0.24(+1.92%)
Feb 03, 2014 12.95 13.01 12.69 12.72 142,202 -0.31(-2.36%)
Jan 31, 2014 12.80 13.03 12.75 13.03 76,828 +0.14(+1.05%)
Jan 30, 2014 12.87 12.96 12.81 12.89 28,041 +0.05(+0.42%)
Jan 29, 2014 12.82 12.86 12.72 12.84 81,863 -0.10(-0.77%)
Jan 28, 2014 12.96 13.04 12.94 12.94 19,455 -0.02(-0.14%)
Jan 27, 2014 13.15 13.24 12.87 12.96 56,817 -0.22(-1.65%)
Jan 24, 2014 13.35 13.35 13.09 13.17 77,210 -0.23(-1.75%)
Jan 23, 2014 13.55 13.55 13.36 13.41 16,689 -0.23(-1.72%)
Jan 22, 2014 13.60 13.67 13.51 13.64 56,440 +0.08(+0.60%)
Jan 21, 2014 13.52 13.56 13.42 13.56 52,375 +0.04(+0.27%)
Jan 17, 2014 13.53 13.52 13.52 13.52 10,404 -0.03(-0.25%)
Jan 16, 2014 13.54 13.61 13.54 13.56 5,670 -0.04(-0.28%)
Jan 15, 2014 13.58 13.64 13.51 13.60 10,548 -0.03(-0.24%)
Jan 14, 2014 13.59 13.66 13.47 13.63 24,202 +0.05(+0.38%)
Jan 13, 2014 13.55 13.58 13.49 13.58 28,804 -0.01(-0.07%)
Jan 10, 2014 13.51 13.59 13.40 13.59 25,283 +0.17(+1.28%)
Jan 09, 2014 13.48 13.48 13.35 13.42 7,710 -0.05(-0.38%)
Jan 08, 2014 13.44 13.55 13.31 13.47 38,966 -0.07(-0.49%)
Jan 07, 2014 13.54 13.61 13.53 13.53 40,105 +0.10(+0.75%)
Jan 06, 2014 13.58 13.58 13.24 13.43 31,419 -0.15(-1.07%)
Jan 03, 2014 13.68 13.68 13.52 13.58 36,455 -0.10(-0.73%)
Jan 02, 2014 13.93 13.93 13.52 13.68 41,739 -0.31(-2.19%)
Dec 31, 2013 13.99 13.98 13.98 13.98 83,347 +0.13(+0.97%)
Dec 30, 2013 13.61 13.86 13.61 13.85 19,543 +0.15(+1.12%)
Dec 27, 2013 13.77 13.77 13.70 13.70 8,633 -0.05(-0.39%)
Dec 26, 2013 13.81 13.96 13.73 13.75 16,096 +0.01(+0.07%)
Dec 24, 2013 13.67 13.75 13.67 13.74 11,075 +0.14(+1.06%)
Dec 23, 2013 13.62 13.76 13.54 13.60 59,704 +0.00(+0.00%)
Dec 20, 2013 13.73 13.73 13.60 13.60 12,462 -0.08(-0.59%)
Dec 19, 2013 13.78 13.78 13.62 13.68 49,152 -0.13(-0.92%)
Dec 18, 2013 13.60 13.85 13.53 13.80 64,829 +0.21(+1.53%)
Dec 17, 2013 13.59 13.60 13.54 13.60 45,488 +0.04(+0.27%)
Dec 16, 2013 13.65 13.65 13.55 13.56 21,601 -0.00(-0.00%)
Dec 13, 2013 13.56 13.57 13.50 13.56 20,604 -0.03(-0.20%)
Dec 12, 2013 13.67 13.69 13.55 13.59 21,941 -0.10(-0.73%)
Dec 11, 2013 13.83 13.83 13.62 13.69 56,357 -0.19(-1.37%)
Dec 10, 2013 13.95 14.03 13.86 13.88 10,555 +0.00(+0.00%)
Dec 09, 2013 13.83 14.01 13.83 13.88 24,197 +0.02(+0.13%)
Dec 06, 2013 13.76 13.87 13.71 13.86 29,053 +0.15(+1.12%)
Dec 05, 2013 13.65 13.76 13.63 13.71 43,150 +0.05(+0.33%)
Dec 04, 2013 13.61 13.68 13.60 13.66 23,721 -0.04(-0.26%)
Dec 03, 2013 13.73 13.84 13.64 13.70 12,897 -0.09(-0.66%)
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.