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 (%)
May 31, 2018 15.52 15.52 15.40 15.48 23,909 -0.01(-0.06%)
May 30, 2018 15.45 15.49 15.33 15.49 161,563 +0.08(+0.54%)
May 29, 2018 15.51 15.51 15.36 15.40 67,147 -0.21(-1.36%)
May 25, 2018 15.62 15.62 15.62 0 -0.02(-0.12%)
May 24, 2018 15.59 15.67 15.51 15.64 69,791 -0.10(-0.65%)
May 23, 2018 15.73 15.79 15.69 15.74 81,509 -0.13(-0.81%)
May 22, 2018 15.90 15.91 15.84 15.87 21,186 +0.07(+0.47%)
May 21, 2018 15.97 15.98 15.77 15.79 51,422 -0.08(-0.52%)
May 18, 2018 15.91 15.91 15.80 15.88 13,154 -0.10(-0.64%)
May 17, 2018 16.11 16.11 15.91 15.98 20,585 -0.22(-1.37%)
May 16, 2018 16.04 16.24 16.04 16.20 26,993 +0.17(+1.04%)
May 15, 2018 15.99 16.04 15.93 16.03 34,384 -0.24(-1.48%)
May 14, 2018 16.29 16.32 16.24 16.27 34,623 +0.03(+0.17%)
May 11, 2018 16.27 16.33 16.19 16.25 21,955 +0.00(+0.00%)
May 10, 2018 16.13 16.29 16.03 16.25 39,609 +0.28(+1.73%)
May 09, 2018 16.05 16.05 15.97 15.97 6,569 -0.04(-0.23%)
May 08, 2018 15.94 16.01 15.94 16.01 13,623 +0.00(+0.00%)
May 07, 2018 16.06 16.09 15.99 16.01 17,622 -0.06(-0.40%)
May 04, 2018 16.02 16.16 15.99 16.07 22,302 -0.03(-0.17%)
May 03, 2018 16.06 16.12 15.90 16.10 19,904 -0.07(-0.46%)
May 02, 2018 16.29 16.29 16.17 16.17 21,129 -0.13(-0.79%)
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.