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, 2015 13.49 13.57 13.49 13.53 19,367 -0.05(-0.34%)
Mar 30, 2015 13.45 13.59 13.45 13.58 44,851 +0.20(+1.50%)
Mar 27, 2015 13.37 13.38 13.34 13.38 15,999 +0.01(+0.07%)
Mar 26, 2015 13.46 13.46 13.36 13.37 14,237 -0.10(-0.74%)
Mar 25, 2015 13.61 13.61 13.45 13.47 6,608 -0.09(-0.67%)
Mar 24, 2015 13.54 13.63 13.54 13.56 14,912 +0.00(+0.00%)
Mar 23, 2015 13.47 13.62 13.47 13.56 10,083 +0.00(+0.00%)
Mar 20, 2015 13.58 13.64 13.52 13.56 38,642 +0.12(+0.88%)
Mar 19, 2015 13.59 13.59 13.39 13.44 44,112 -0.16(-1.20%)
Mar 18, 2015 13.36 13.68 13.36 13.60 24,011 +0.17(+1.29%)
Mar 17, 2015 13.29 13.43 13.27 13.43 49,871 +0.04(+0.27%)
Mar 16, 2015 13.24 13.39 13.24 13.39 21,558 +0.25(+1.94%)
Mar 13, 2015 13.18 13.18 13.05 13.14 11,871 -0.12(-0.89%)
Mar 12, 2015 13.20 13.30 13.18 13.26 4,795 +0.15(+1.11%)
Mar 11, 2015 13.16 13.16 13.05 13.11 10,094 +0.01(+0.06%)
Mar 10, 2015 13.19 13.19 13.08 13.10 5,137 -0.26(-1.97%)
Mar 09, 2015 13.43 13.44 13.31 13.37 22,819 -0.01(-0.07%)
Mar 06, 2015 13.46 13.48 13.37 13.38 34,162 -0.18(-1.34%)
Mar 05, 2015 13.63 13.63 13.54 13.56 2,711 -0.06(-0.47%)
Mar 04, 2015 13.66 13.72 13.54 13.62 30,419 -0.10(-0.73%)
Mar 03, 2015 13.73 13.76 13.72 13.72 18,632 -0.03(-0.20%)
Mar 02, 2015 13.74 13.77 13.69 13.75 12,153 +0.05(+0.33%)
Feb 27, 2015 13.71 13.75 13.69 13.70 4,256 -0.01(-0.07%)
Feb 26, 2015 13.62 13.71 13.62 13.71 661 -0.02(-0.13%)
Feb 25, 2015 13.69 13.77 13.69 13.73 14,023 +0.05(+0.33%)
Feb 24, 2015 13.58 13.73 13.54 13.69 8,017 +0.16(+1.21%)
Feb 23, 2015 13.53 13.59 13.52 13.52 3,434 -0.14(-1.00%)
Feb 20, 2015 13.52 13.66 13.41 13.66 56,306 +0.25(+1.90%)
Feb 19, 2015 13.50 13.53 13.40 13.40 7,765 -0.20(-1.47%)
Feb 18, 2015 13.47 13.66 13.47 13.60 10,525 +0.03(+0.20%)
Feb 17, 2015 13.60 13.74 13.57 13.58 8,057 -0.15(-1.13%)
Feb 13, 2015 13.73 13.73 13.73 13.73 3,953 +0.05(+0.40%)
Feb 12, 2015 13.47 13.73 13.47 13.68 19,116 +0.27(+2.04%)
Feb 11, 2015 13.39 13.44 13.29 13.40 16,970 -0.08(-0.61%)
Feb 10, 2015 13.49 13.49 13.40 13.49 6,849 -0.02(-0.14%)
Feb 09, 2015 13.49 13.63 13.44 13.50 5,035 +0.00(+0.00%)
Feb 06, 2015 13.68 13.68 13.48 13.50 6,318 -0.26(-1.92%)
Feb 05, 2015 13.67 13.77 13.66 13.77 5,876 +0.09(+0.67%)
Feb 04, 2015 13.59 13.72 13.57 13.68 9,353 +0.07(+0.54%)
Feb 03, 2015 13.41 13.64 13.41 13.60 25,020 +0.18(+1.36%)
Feb 02, 2015 13.39 13.44 13.27 13.42 28,423 +0.11(+0.82%)
Jan 30, 2015 13.39 13.46 13.29 13.31 24,245 -0.26(-1.95%)
Jan 29, 2015 13.56 13.59 13.45 13.58 15,923 -0.05(-0.40%)
Jan 28, 2015 13.61 13.74 13.49 13.63 35,584 +0.01(+0.07%)
Jan 27, 2015 13.58 13.66 13.57 13.62 34,008 -0.05(-0.33%)
Jan 26, 2015 13.63 13.74 13.55 13.67 98,193 -0.04(-0.27%)
Jan 23, 2015 13.82 13.82 13.67 13.70 6,784 +0.01(+0.07%)
Jan 22, 2015 13.58 13.71 13.58 13.69 14,762 +0.15(+1.14%)
Jan 21, 2015 13.56 13.56 13.48 13.54 3,942 +0.18(+1.36%)
Jan 20, 2015 13.50 13.96 13.29 13.36 8,371 -0.09(-0.68%)
Jan 16, 2015 13.34 13.46 13.34 13.45 9,783 +0.12(+0.89%)
Jan 15, 2015 13.41 13.50 13.27 13.33 12,491 +0.05(+0.41%)
Jan 14, 2015 13.34 13.38 13.17 13.28 17,468 -0.05(-0.41%)
Jan 13, 2015 13.49 13.49 13.29 13.33 2,919 -0.02(-0.14%)
Jan 12, 2015 13.29 13.36 13.29 13.35 53,357 +0.06(+0.48%)
Jan 09, 2015 13.29 13.39 13.25 13.29 22,652 -0.04(-0.27%)
Jan 08, 2015 13.19 13.37 13.09 13.32 59,703 +0.38(+2.96%)
Jan 07, 2015 12.96 13.04 12.86 12.94 77,241 +0.15(+1.14%)
Jan 06, 2015 12.76 12.88 12.76 12.79 8,073 -0.08(-0.64%)
Jan 05, 2015 13.03 13.08 12.87 12.88 46,321 -0.20(-1.53%)
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.