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 (%)
Mar 31, 2008 19.17 19.20 18.99 19.02 33,471 -0.05(-0.28%)
Mar 28, 2008 19.33 19.47 19.05 19.07 47,848 -0.08(-0.42%)
Mar 27, 2008 19.34 19.47 19.15 19.15 24,598 -0.07(-0.37%)
Mar 26, 2008 19.36 19.36 19.03 19.22 45,152 -0.23(-1.19%)
Mar 25, 2008 19.32 19.49 19.13 19.45 51,414 +0.28(+1.49%)
Mar 24, 2008 18.32 19.20 18.32 19.17 113,330 +0.83(+4.51%)
Mar 21, 2008 17.99 18.57 17.83 18.34 120,743 +0.00(+0.00%)
Mar 20, 2008 17.99 18.57 17.83 18.34 120,743 +0.19(+1.03%)
Mar 19, 2008 19.19 19.24 18.15 18.15 100,454 -1.04(-5.43%)
Mar 18, 2008 18.48 19.25 18.48 19.20 51,667 +0.86(+4.71%)
Mar 17, 2008 18.17 18.53 16.26 18.33 109,723 -0.60(-3.15%)
Mar 14, 2008 19.37 19.48 18.83 18.93 107,153 -0.55(-2.83%)
Mar 13, 2008 19.41 19.55 18.70 19.48 432,768 -0.22(-1.13%)
Mar 12, 2008 19.93 20.20 19.69 19.70 32,123 -0.50(-2.47%)
Mar 11, 2008 19.52 20.20 19.12 20.20 108,388 +1.18(+6.18%)
Mar 10, 2008 19.58 19.58 18.95 19.03 37,627 -0.41(-2.11%)
Mar 07, 2008 19.60 19.90 19.23 19.44 45,264 -0.33(-1.67%)
Mar 06, 2008 20.17 20.17 19.77 19.77 31,112 -0.20(-0.98%)
Mar 05, 2008 19.77 20.29 19.77 19.96 30,214 +0.32(+1.63%)
Mar 04, 2008 20.17 20.17 19.43 19.64 51,639 -0.53(-2.60%)
Mar 03, 2008 20.29 20.50 20.02 20.17 81,094 -0.12(-0.57%)
Feb 29, 2008 20.90 20.90 20.25 20.28 48,234 -0.75(-3.56%)
Feb 28, 2008 21.04 21.29 20.90 21.03 39,761 -0.21(-1.01%)
Feb 27, 2008 21.18 21.63 21.10 21.24 64,696 -0.16(-0.75%)
Feb 26, 2008 20.84 21.46 20.84 21.40 61,438 +0.44(+2.10%)
Feb 25, 2008 20.53 21.05 20.41 20.96 76,040 +0.35(+1.71%)
Feb 22, 2008 20.46 20.61 20.09 20.61 41,446 +0.22(+1.09%)
Feb 21, 2008 20.82 21.01 20.31 20.39 52,453 -0.45(-2.14%)
Feb 20, 2008 20.42 20.97 20.41 20.83 30,775 +0.20(+0.95%)
Feb 19, 2008 20.09 20.77 20.09 20.64 106,142 +0.61(+3.07%)
Feb 18, 2008 20.03 20.15 19.83 20.02 0 +0.00(+0.00%)
Feb 15, 2008 20.03 20.15 19.83 20.02 25,496 -0.01(-0.04%)
Feb 14, 2008 20.63 20.78 20.03 20.03 67,953 -0.57(-2.77%)
Feb 13, 2008 20.63 20.72 20.45 20.60 100,189 +0.21(+1.05%)
Feb 12, 2008 20.17 20.68 20.17 20.39 31,000 +0.41(+2.04%)
Feb 11, 2008 20.09 20.10 19.57 19.98 46,163 +0.16(+0.82%)
Feb 08, 2008 19.85 20.15 19.70 19.82 42,906 -0.04(-0.22%)
Feb 07, 2008 19.65 20.39 19.34 19.86 66,156 +0.32(+1.64%)
Feb 06, 2008 20.07 20.50 19.50 19.54 75,937 -0.34(-1.70%)
Feb 05, 2008 20.83 20.83 19.85 19.88 66,196 -1.07(-5.10%)
Feb 04, 2008 20.97 21.07 20.73 20.95 50,768 +0.20(+0.99%)
Feb 01, 2008 20.33 20.74 20.33 20.74 44,815 +0.45(+2.24%)
Jan 31, 2008 19.77 20.44 19.77 20.29 131,181 -0.04(-0.18%)
Jan 30, 2008 20.24 20.71 19.95 20.33 62,674 -0.07(-0.35%)
Jan 29, 2008 19.97 20.40 19.88 20.40 52,565 +0.61(+3.11%)
Jan 28, 2008 19.23 19.78 19.05 19.78 53,014 +0.14(+0.73%)
Jan 25, 2008 20.30 20.57 19.57 19.64 68,739 -0.32(-1.61%)
Jan 24, 2008 19.90 20.50 19.75 19.96 149,273 +0.19(+0.95%)
Jan 23, 2008 18.87 19.77 18.23 19.77 86,935 +0.32(+1.65%)
Jan 22, 2008 18.75 19.55 17.90 19.45 105,292 -0.39(-1.97%)
Jan 21, 2008 19.72 20.00 19.46 19.85 0 +0.00(+0.00%)
Jan 18, 2008 19.72 20.00 19.46 19.85 176,443 +0.39(+2.01%)
Jan 17, 2008 20.67 20.92 19.15 19.45 132,200 -1.02(-5.00%)
Jan 16, 2008 21.28 21.53 20.43 20.48 135,794 -1.10(-5.12%)
Jan 15, 2008 22.10 22.10 21.56 21.58 124,712 -0.96(-4.27%)
Jan 14, 2008 22.35 22.59 22.21 22.54 103,446 +0.45(+2.01%)
Jan 11, 2008 22.69 22.69 22.04 22.10 126,809 -0.66(-2.90%)
Jan 10, 2008 22.31 22.82 22.31 22.76 439,395 +0.12(+0.55%)
Jan 09, 2008 22.37 22.70 22.37 22.63 217,114 +0.55(+2.50%)
Jan 08, 2008 22.13 23.90 22.02 22.08 964,491 +0.16(+0.73%)
Jan 07, 2008 21.71 22.40 21.71 21.92 272,937 +0.24(+1.11%)
Jan 04, 2008 21.98 22.53 21.50 21.68 206,219 -0.38(-1.74%)
Jan 03, 2008 21.97 22.36 21.97 22.06 45,264 -0.12(-0.56%)
Jan 02, 2008 22.47 22.89 22.12 22.19 172,523 +0.15(+0.69%)
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.