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, 2014 13.78 13.80 13.76 13.78 9,137 +0.07(+0.53%)
Mar 28, 2014 13.60 13.77 13.60 13.71 14,206 +0.16(+1.20%)
Mar 27, 2014 13.52 13.69 13.51 13.54 55,767 -0.04(-0.27%)
Mar 26, 2014 13.58 13.63 13.52 13.58 13,451 +0.09(+0.67%)
Mar 25, 2014 13.42 13.52 13.42 13.49 16,948 +0.09(+0.67%)
Mar 24, 2014 13.43 13.50 13.33 13.40 24,177 +0.08(+0.61%)
Mar 21, 2014 13.34 13.45 13.31 13.32 46,296 +0.08(+0.62%)
Mar 20, 2014 13.26 13.28 13.19 13.23 22,873 -0.09(-0.68%)
Mar 19, 2014 13.43 13.47 13.33 13.33 58,889 -0.14(-1.05%)
Mar 18, 2014 13.26 13.48 13.26 13.47 23,265 +0.21(+1.62%)
Mar 17, 2014 13.19 13.32 13.19 13.25 9,041 +0.14(+1.03%)
Mar 14, 2014 13.10 13.18 13.09 13.12 49,339 -0.01(-0.07%)
Mar 13, 2014 13.32 13.34 13.13 13.13 11,058 -0.26(-1.96%)
Mar 12, 2014 13.32 13.40 13.30 13.39 4,157 -0.02(-0.14%)
Mar 11, 2014 13.50 13.55 13.35 13.41 58,062 -0.14(-1.07%)
Mar 10, 2014 13.55 13.55 13.47 13.55 7,184 -0.01(-0.07%)
Mar 07, 2014 13.69 13.69 13.49 13.56 14,276 -0.10(-0.73%)
Mar 06, 2014 13.57 13.78 13.57 13.66 2,374 +0.12(+0.87%)
Mar 05, 2014 13.50 13.58 13.50 13.54 15,289 +0.03(+0.20%)
Mar 04, 2014 13.54 13.61 13.52 13.52 27,678 +0.07(+0.54%)
Mar 03, 2014 13.50 13.54 13.44 13.44 40,158 -0.25(-1.85%)
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%)
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.