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 -0.01(-0.05%)
Feb 07, 2019 16.40 16.41 16.23 16.35 87,463 -0.07(-0.40%)
Feb 06, 2019 16.63 16.63 16.41 16.41 84,187 -0.14(-0.84%)
Feb 05, 2019 16.49 16.57 16.49 16.55 88,275 +0.11(+0.68%)
Feb 04, 2019 16.47 16.53 16.44 16.44 107,798 -0.05(-0.28%)
Feb 01, 2019 16.31 16.49 16.31 16.49 17,917 -0.02(-0.11%)
Jan 31, 2019 16.42 16.52 16.42 16.51 23,533 +0.13(+0.80%)
Jan 30, 2019 16.07 16.40 16.07 16.38 78,757 +0.31(+1.91%)
Jan 29, 2019 15.94 16.09 15.94 16.07 12,653 +0.07(+0.41%)
Jan 28, 2019 16.12 16.16 15.77 16.00 81,743 -0.24(-1.49%)
Jan 25, 2019 16.26 16.26 16.22 16.25 5,686 +0.12(+0.72%)
Jan 24, 2019 16.07 16.14 16.07 16.13 22,010 +0.17(+1.08%)
Jan 23, 2019 16.02 16.04 15.96 15.96 20,231 +0.01(+0.06%)
Jan 22, 2019 16.06 16.07 15.94 15.95 30,030 -0.25(-1.55%)
Jan 18, 2019 15.82 16.22 15.82 16.20 27,680 +0.08(+0.52%)
Jan 17, 2019 15.89 16.12 15.89 16.12 13,279 +0.03(+0.17%)
Jan 16, 2019 16.01 16.17 16.01 16.09 62,926 +0.20(+1.23%)
Jan 15, 2019 15.85 15.98 15.85 15.89 19,015 +0.08(+0.53%)
Jan 14, 2019 15.75 15.85 15.67 15.81 9,690 -0.06(-0.35%)
Jan 11, 2019 15.87 15.93 15.86 15.86 7,832 -0.06(-0.35%)
Jan 10, 2019 15.89 16.01 15.89 15.92 5,258 +0.00(+0.00%)
Jan 09, 2019 15.73 15.92 15.72 15.92 26,707 +0.27(+1.73%)
Jan 08, 2019 15.60 15.66 15.54 15.65 28,072 +0.04(+0.24%)
Jan 07, 2019 15.37 15.61 15.33 15.61 26,852 +0.24(+1.58%)
Jan 04, 2019 14.97 15.37 14.95 15.37 22,208 +0.45(+3.00%)
Jan 03, 2019 14.95 14.98 14.91 14.92 4,648 -0.23(-1.54%)
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.