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 28, 2010 12.74 12.84 12.66 12.74 12,105 -0.07(-0.51%)
May 27, 2010 12.41 12.82 12.41 12.81 15,638 +0.63(+5.18%)
May 26, 2010 12.21 12.45 12.10 12.17 23,215 +0.03(+0.29%)
May 25, 2010 11.91 12.14 11.75 12.14 29,403 -0.15(-1.22%)
May 24, 2010 12.20 12.49 12.20 12.29 13,531 -0.10(-0.81%)
May 21, 2010 12.02 12.40 11.91 12.39 28,100 +0.24(+1.98%)
May 20, 2010 12.10 12.31 12.08 12.15 60,993 -0.62(-4.86%)
May 19, 2010 12.76 12.86 12.40 12.77 84,681 -0.09(-0.70%)
May 18, 2010 13.19 13.24 12.81 12.86 85,885 -0.19(-1.42%)
May 17, 2010 13.07 13.20 12.87 13.04 32,843 -0.10(-0.72%)
May 14, 2010 13.14 13.35 13.09 13.14 75,542 -0.26(-1.94%)
May 13, 2010 13.44 13.63 13.39 13.40 29,544 -0.11(-0.81%)
May 12, 2010 13.42 13.52 13.42 13.51 33,695 +0.21(+1.58%)
May 11, 2010 13.38 13.46 13.29 13.30 46,839 -0.12(-0.89%)
May 10, 2010 13.39 13.44 13.36 13.42 33,956 +0.85(+6.76%)
May 07, 2010 12.48 12.87 12.29 12.57 44,379 -0.13(-1.02%)
May 06, 2010 13.13 13.63 12.14 12.70 135,006 -0.48(-3.64%)
May 05, 2010 13.19 13.38 13.12 13.18 71,195 -0.32(-2.37%)
May 04, 2010 14.00 14.00 13.47 13.50 41,426 -0.54(-3.85%)
May 03, 2010 13.96 14.06 13.87 14.04 26,869 +0.08(+0.57%)
Apr 30, 2010 14.13 14.13 13.96 13.96 21,882 -0.17(-1.20%)
Apr 29, 2010 14.00 14.14 14.00 14.13 11,597 +0.29(+2.09%)
Apr 28, 2010 13.91 13.96 13.78 13.84 20,604 +0.01(+0.08%)
Apr 27, 2010 14.09 14.11 13.82 13.83 56,187 -0.39(-2.74%)
Apr 26, 2010 14.25 14.40 14.01 14.22 133,984 -0.08(-0.56%)
Apr 23, 2010 14.14 14.30 14.14 14.30 16,889 +0.10(+0.70%)
Apr 22, 2010 13.95 14.20 13.95 14.20 26,296 +0.07(+0.50%)
Apr 21, 2010 14.15 14.20 14.04 14.13 21,387 -0.02(-0.14%)
Apr 20, 2010 14.03 14.23 14.03 14.15 25,012 +0.15(+1.07%)
Apr 19, 2010 13.96 14.15 13.82 14.00 40,440 -0.15(-1.03%)
Apr 16, 2010 14.29 14.29 13.98 14.14 37,031 -0.36(-2.45%)
Apr 15, 2010 14.55 14.55 14.47 14.50 11,041 -0.09(-0.62%)
Apr 14, 2010 14.44 14.59 14.44 14.59 26,993 +0.20(+1.39%)
Apr 13, 2010 14.35 14.39 14.27 14.39 13,919 -0.04(-0.28%)
Apr 12, 2010 14.46 14.49 14.41 14.43 19,380 +0.04(+0.28%)
Apr 09, 2010 14.32 14.59 14.32 14.39 26,464 +0.04(+0.28%)
Apr 08, 2010 14.31 14.42 14.20 14.35 39,157 -0.01(-0.07%)
Apr 07, 2010 14.50 14.50 14.32 14.36 36,946 -0.14(-0.97%)
Apr 06, 2010 14.33 14.58 14.33 14.50 34,206 +0.04(+0.28%)
Apr 05, 2010 14.30 14.48 14.30 14.46 9,158 +0.16(+1.12%)
Apr 01, 2010 14.10 14.30 14.30 14.30 21,000 +0.23(+1.63%)
Mar 31, 2010 13.98 14.07 13.96 14.07 11,929 +0.05(+0.35%)
Mar 30, 2010 13.92 14.04 13.92 14.02 37,689 +0.04(+0.30%)
Mar 29, 2010 13.90 14.01 13.90 13.98 14,612 +0.17(+1.23%)
Mar 26, 2010 13.83 13.85 13.75 13.81 16,997 +0.05(+0.36%)
Mar 25, 2010 13.77 13.90 13.76 13.76 15,558 -0.04(-0.29%)
Mar 24, 2010 13.91 13.92 13.78 13.80 15,507 -0.14(-1.00%)
Mar 23, 2010 13.89 14.01 13.89 13.94 22,182 -0.03(-0.21%)
Mar 22, 2010 13.87 13.98 13.82 13.97 21,042 +0.02(+0.14%)
Mar 19, 2010 14.06 14.07 13.79 13.95 112,518 -0.04(-0.29%)
Mar 18, 2010 13.94 14.15 13.85 13.99 22,099 +0.03(+0.21%)
Mar 17, 2010 13.89 14.06 13.89 13.96 18,442 +0.15(+1.06%)
Mar 16, 2010 13.72 13.82 13.69 13.81 11,611 +0.14(+1.05%)
Mar 15, 2010 13.65 13.69 13.63 13.67 10,163 -0.06(-0.44%)
Mar 12, 2010 13.83 13.83 13.65 13.73 17,689 -0.10(-0.72%)
Mar 11, 2010 13.88 13.88 13.68 13.83 33,172 +0.01(+0.07%)
Mar 10, 2010 13.68 13.89 13.68 13.82 34,680 +0.08(+0.58%)
Mar 09, 2010 13.70 13.85 13.63 13.74 17,662 +0.03(+0.22%)
Mar 08, 2010 13.62 13.73 13.61 13.71 36,420 +0.13(+0.96%)
Mar 05, 2010 13.39 13.60 13.39 13.58 11,615 +0.32(+2.41%)
Mar 04, 2010 13.21 13.28 13.15 13.26 13,651 -0.04(-0.30%)
Mar 03, 2010 13.29 13.38 13.25 13.30 20,698 +0.09(+0.68%)
Mar 02, 2010 13.08 13.25 13.08 13.21 15,055 +0.15(+1.15%)
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.