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 22, 2019 16.58 16.58 16.58 0 +0.14(+0.85%)
Feb 21, 2019 16.45 16.45 16.37 16.44 49,973 -0.01(-0.06%)
Feb 20, 2019 16.35 16.54 16.35 16.45 9,187 -0.03(-0.18%)
Feb 19, 2019 16.41 16.51 16.36 16.48 17,824 +0.07(+0.43%)
Feb 15, 2019 16.44 16.44 16.35 16.41 11,100 -0.02(-0.12%)
Feb 14, 2019 16.46 16.70 16.01 16.43 87,740 +0.04(+0.24%)
Feb 13, 2019 16.59 16.74 16.34 16.39 102,728 -0.05(-0.30%)
Feb 12, 2019 16.43 16.46 16.38 16.44 30,958 +0.11(+0.67%)
Feb 11, 2019 16.29 16.39 16.29 16.33 17,066 -0.01(-0.06%)
Feb 08, 2019 16.34 16.43 16.20 16.34 17,700 -1.20(-6.84%)
Feb 07, 2019 17.59 17.61 17.41 17.54 81,522 -0.07(-0.40%)
Feb 06, 2019 17.84 17.84 17.61 17.61 78,469 -0.15(-0.84%)
Feb 05, 2019 17.69 17.78 17.69 17.76 82,279 +0.12(+0.68%)
Feb 04, 2019 17.67 17.73 17.64 17.64 100,476 -0.05(-0.28%)
Feb 01, 2019 17.50 17.69 17.50 17.69 16,700 -0.02(-0.11%)
Jan 31, 2019 17.62 17.72 17.62 17.71 21,935 +0.14(+0.80%)
Jan 30, 2019 17.24 17.59 17.24 17.57 73,408 +0.33(+1.91%)
Jan 29, 2019 17.10 17.26 17.10 17.24 11,794 +0.07(+0.41%)
Jan 28, 2019 17.30 17.33 16.92 17.17 76,191 -0.26(-1.49%)
Jan 25, 2019 17.45 17.45 17.40 17.43 5,300 +0.12(+0.72%)
Jan 24, 2019 17.24 17.32 17.24 17.30 20,515 +0.18(+1.08%)
Jan 23, 2019 17.19 17.20 17.12 17.12 18,857 +0.01(+0.06%)
Jan 22, 2019 17.23 17.24 17.10 17.11 27,991 -0.27(-1.55%)
Jan 18, 2019 16.97 17.40 16.97 17.38 25,800 +0.09(+0.52%)
Jan 17, 2019 17.05 17.30 17.05 17.29 12,377 +0.03(+0.17%)
Jan 16, 2019 17.18 17.35 17.18 17.26 58,652 +0.21(+1.23%)
Jan 15, 2019 17.00 17.14 17.00 17.05 17,724 +0.09(+0.53%)
Jan 14, 2019 16.90 17.00 16.81 16.96 9,032 -0.06(-0.35%)
Jan 11, 2019 17.03 17.09 17.02 17.02 7,300 -0.06(-0.35%)
Jan 10, 2019 17.05 17.18 17.05 17.08 4,901 +0.00(+0.00%)
Jan 09, 2019 16.88 17.08 16.87 17.08 24,893 +0.29(+1.73%)
Jan 08, 2019 16.74 16.80 16.67 16.79 26,166 +0.04(+0.24%)
Jan 07, 2019 16.49 16.75 16.45 16.75 25,028 +0.26(+1.58%)
Jan 04, 2019 16.06 16.49 16.04 16.49 20,700 +0.48(+3.00%)
Jan 03, 2019 16.04 16.07 16.00 16.01 4,333 -0.25(-1.54%)
Jan 02, 2019 16.19 16.28 16.09 16.26 29,197 +0.15(+0.93%)
Dec 31, 2018 16.31 16.31 16.07 16.11 37,700 -0.15(-0.92%)
Dec 28, 2018 16.26 16.28 16.22 16.26 3,700 +0.20(+1.25%)
Dec 27, 2018 16.00 16.06 15.93 16.06 40,491 +0.01(+0.06%)
Dec 26, 2018 15.89 16.06 15.84 16.05 15,998 +0.02(+0.12%)
Dec 24, 2018 15.65 16.04 15.65 16.03 2,900 +0.09(+0.56%)
Dec 21, 2018 16.17 16.24 15.94 15.94 21,000 -0.24(-1.48%)
Dec 20, 2018 16.21 16.29 16.03 16.18 168,605 -0.13(-0.80%)
Dec 19, 2018 16.32 16.41 16.17 16.31 116,130 +0.01(+0.06%)
Dec 18, 2018 16.17 16.35 16.17 16.30 15,924 +0.13(+0.80%)
Dec 17, 2018 16.30 16.37 16.17 16.17 8,183 -0.19(-1.16%)
Dec 14, 2018 16.28 16.37 16.27 16.36 12,300 -0.21(-1.27%)
Dec 13, 2018 16.77 16.77 16.48 16.57 22,976 +0.04(+0.24%)
Dec 12, 2018 16.46 16.64 16.46 16.53 33,938 +0.14(+0.85%)
Dec 11, 2018 16.43 16.43 16.26 16.39 17,790 +0.19(+1.17%)
Dec 10, 2018 16.49 16.49 16.16 16.20 14,525 -0.29(-1.76%)
Dec 07, 2018 16.65 16.65 16.45 16.49 21,100 -0.10(-0.60%)
Dec 06, 2018 16.65 16.65 16.44 16.59 7,835 -0.31(-1.83%)
Dec 04, 2018 17.17 17.17 16.85 16.90 14,600 -0.20(-1.17%)
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.