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, 2007 28.52 28.70 28.19 28.42 58,300 +0.17(+0.60%)
May 30, 2007 27.64 28.40 27.64 28.25 40,200 +0.18(+0.64%)
May 29, 2007 28.06 28.31 28.00 28.07 63,600 +0.10(+0.36%)
May 25, 2007 27.80 28.01 27.80 27.97 34,600 +0.40(+1.44%)
May 24, 2007 28.22 28.29 27.42 27.57 59,000 -0.78(-2.74%)
May 23, 2007 28.35 28.50 28.18 28.35 68,200 +0.10(+0.35%)
May 22, 2007 28.31 28.67 28.24 28.25 28,200 -0.09(-0.32%)
May 21, 2007 28.60 28.61 28.30 28.34 37,700 -0.18(-0.63%)
May 18, 2007 28.47 28.52 28.32 28.52 19,600 +0.17(+0.60%)
May 17, 2007 28.23 28.67 27.76 28.35 85,500 +0.36(+1.29%)
May 16, 2007 27.67 28.05 27.67 27.99 39,600 +0.22(+0.79%)
May 15, 2007 27.64 27.91 27.50 27.77 52,900 +0.08(+0.29%)
May 14, 2007 27.76 27.85 27.40 27.69 70,500 -0.03(-0.11%)
May 11, 2007 27.46 27.85 27.44 27.72 45,500 +0.46(+1.69%)
May 10, 2007 27.91 27.91 27.26 27.26 39,200 -0.90(-3.20%)
May 09, 2007 27.64 28.16 27.64 28.16 25,000 +0.52(+1.88%)
May 08, 2007 27.79 27.79 27.55 27.64 59,100 -0.37(-1.32%)
May 07, 2007 27.91 28.07 27.81 28.01 51,300 +0.41(+1.49%)
May 04, 2007 27.63 27.70 27.53 27.60 61,400 +0.20(+0.75%)
May 03, 2007 30.58 30.58 27.15 27.40 583,400 -0.12(-0.45%)
May 02, 2007 27.70 27.70 27.49 27.52 51,500 +0.18(+0.66%)
May 01, 2007 27.49 27.50 27.26 27.34 13,000 -0.02(-0.07%)
Apr 30, 2007 27.75 27.75 27.29 27.36 27,200 -0.39(-1.41%)
Apr 27, 2007 27.70 27.76 27.48 27.75 28,000 -0.15(-0.54%)
Apr 26, 2007 27.99 28.00 27.75 27.90 29,500 -0.07(-0.25%)
Apr 25, 2007 27.79 27.97 27.75 27.97 54,900 +0.18(+0.65%)
Apr 24, 2007 27.72 27.86 27.62 27.79 34,000 +0.14(+0.51%)
Apr 23, 2007 27.65 27.81 27.60 27.65 27,100 -0.07(-0.25%)
Apr 20, 2007 27.44 27.72 27.44 27.72 29,500 +0.70(+2.59%)
Apr 19, 2007 27.19 27.19 26.82 27.02 12,600 -0.39(-1.42%)
Apr 18, 2007 27.58 27.60 27.21 27.41 30,500 -0.25(-0.90%)
Apr 17, 2007 27.84 27.84 27.51 27.66 25,300 -0.14(-0.50%)
Apr 16, 2007 27.66 27.83 27.58 27.80 24,200 +0.39(+1.42%)
Apr 13, 2007 26.98 27.45 26.98 27.41 24,600 +0.26(+0.96%)
Apr 12, 2007 26.76 27.15 26.76 27.15 30,600 +0.25(+0.93%)
Apr 11, 2007 27.12 27.23 26.80 26.90 12,200 -0.18(-0.66%)
Apr 10, 2007 27.27 27.27 27.03 27.08 18,900 -0.08(-0.29%)
Apr 09, 2007 27.03 27.40 26.96 27.16 25,300 +0.26(+0.97%)
Apr 05, 2007 26.85 26.93 26.69 26.90 12,600 +0.10(+0.36%)
Apr 04, 2007 27.00 27.00 26.65 26.80 28,100 +0.04(+0.16%)
Apr 03, 2007 26.50 26.77 26.50 26.76 15,600 +0.41(+1.56%)
Apr 02, 2007 26.18 26.35 25.95 26.35 93,100 +0.31(+1.19%)
Mar 30, 2007 26.15 26.16 25.86 26.04 26,500 +0.08(+0.31%)
Mar 29, 2007 26.27 26.27 25.54 25.96 65,000 +0.15(+0.57%)
Mar 28, 2007 26.15 26.15 25.81 25.81 20,200 -0.50(-1.89%)
Mar 27, 2007 26.41 26.60 26.20 26.31 9,700 -0.29(-1.09%)
Mar 26, 2007 26.95 26.95 26.40 26.60 31,300 -0.09(-0.34%)
Mar 23, 2007 26.76 26.89 26.57 26.69 64,200 -0.21(-0.78%)
Mar 22, 2007 26.72 26.90 26.52 26.90 53,600 +0.24(+0.90%)
Mar 21, 2007 25.94 26.67 25.80 26.66 39,400 +0.85(+3.29%)
Mar 20, 2007 25.67 25.88 25.60 25.81 26,900 +0.22(+0.86%)
Mar 19, 2007 25.40 25.59 25.40 25.59 18,200 +0.44(+1.75%)
Mar 16, 2007 25.24 25.54 25.08 25.15 16,000 -0.08(-0.32%)
Mar 15, 2007 25.03 25.44 25.03 25.23 16,900 -0.05(-0.20%)
Mar 14, 2007 25.41 25.43 24.60 25.28 90,200 -0.28(-1.10%)
Mar 13, 2007 26.30 26.08 25.47 25.56 125,700 -0.74(-2.81%)
Mar 12, 2007 25.93 26.38 25.89 26.30 20,700 +0.41(+1.58%)
Mar 09, 2007 25.80 25.98 25.66 25.89 29,700 +0.09(+0.35%)
Mar 08, 2007 25.14 25.89 25.14 25.80 29,500 +0.65(+2.58%)
Mar 07, 2007 25.00 25.29 25.00 25.15 46,100 -0.16(-0.63%)
Mar 06, 2007 25.00 25.51 24.89 25.31 49,100 +0.81(+3.31%)
Mar 05, 2007 24.60 24.89 24.34 24.50 73,300 -0.83(-3.28%)
Mar 02, 2007 25.35 25.86 25.00 25.33 41,100 -0.02(-0.08%)
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.