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 29, 2015 15.13 15.13 15.07 15.07 27,689 -0.06(-0.40%)
May 28, 2015 15.10 15.16 15.03 15.13 20,066 -0.10(-0.66%)
May 27, 2015 15.21 15.26 15.12 15.23 11,008 -0.04(-0.26%)
May 26, 2015 15.35 15.35 15.26 15.27 30,498 -0.22(-1.42%)
May 22, 2015 15.45 15.49 15.49 15.49 6,300 +0.04(+0.26%)
May 21, 2015 15.49 15.49 15.43 15.45 7,683 -0.09(-0.58%)
May 20, 2015 15.46 15.55 15.46 15.54 8,555 +0.02(+0.13%)
May 19, 2015 15.46 15.52 15.45 15.52 27,223 +0.08(+0.52%)
May 18, 2015 15.47 15.50 15.43 15.44 14,184 -0.07(-0.45%)
May 15, 2015 15.47 15.52 15.47 15.51 687 +0.13(+0.85%)
May 14, 2015 15.28 15.40 15.28 15.38 7,523 +0.15(+0.98%)
May 13, 2015 15.38 15.44 15.23 15.23 6,986 -0.06(-0.42%)
May 12, 2015 15.26 15.30 15.26 15.29 3,568 -0.06(-0.36%)
May 11, 2015 15.33 15.38 15.25 15.35 20,697 -0.11(-0.71%)
May 08, 2015 15.37 15.48 15.36 15.46 6,393 +0.21(+1.38%)
May 07, 2015 15.30 15.30 15.13 15.25 10,394 -0.08(-0.52%)
May 06, 2015 15.48 15.50 15.14 15.33 24,514 -0.15(-0.95%)
May 05, 2015 15.60 15.60 15.48 15.48 734 -0.18(-1.13%)
May 04, 2015 15.67 15.67 15.59 15.65 36,695 +0.01(+0.09%)
May 01, 2015 15.54 15.64 15.50 15.64 15,842 +0.12(+0.77%)
Apr 30, 2015 15.65 15.69 15.52 15.52 20,676 -0.20(-1.27%)
Apr 29, 2015 15.77 15.77 15.71 15.72 3,558 -0.18(-1.13%)
Apr 28, 2015 15.82 15.97 15.81 15.90 11,097 -0.03(-0.19%)
Apr 27, 2015 15.85 15.93 15.82 15.93 25,711 +0.12(+0.76%)
Apr 24, 2015 15.78 15.85 15.70 15.81 14,218 +0.03(+0.19%)
Apr 23, 2015 15.71 15.85 15.67 15.78 28,767 +0.06(+0.38%)
Apr 22, 2015 15.64 15.72 15.64 15.72 5,298 +0.11(+0.70%)
Apr 21, 2015 15.62 15.64 15.58 15.61 4,334 +0.08(+0.52%)
Apr 20, 2015 15.58 15.58 15.52 15.53 1,748 -0.03(-0.19%)
Apr 17, 2015 15.64 15.64 15.50 15.56 24,769 -0.26(-1.64%)
Apr 16, 2015 15.67 15.82 15.67 15.82 8,821 +0.08(+0.51%)
Apr 15, 2015 15.55 15.74 15.55 15.74 12,692 +0.12(+0.77%)
Apr 14, 2015 15.65 15.65 15.56 15.62 12,039 +0.08(+0.51%)
Apr 13, 2015 15.68 15.70 15.54 15.54 4,949 -0.09(-0.59%)
Apr 10, 2015 15.62 15.68 15.60 15.63 14,190 -0.01(-0.05%)
Apr 09, 2015 15.65 15.71 15.56 15.64 27,901 +0.11(+0.71%)
Apr 08, 2015 15.59 15.68 15.53 15.53 39,312 +0.12(+0.78%)
Apr 07, 2015 15.44 15.47 15.38 15.41 5,995 -0.06(-0.39%)
Apr 06, 2015 15.27 15.47 15.27 15.47 10,944 +0.20(+1.31%)
Apr 02, 2015 15.13 15.27 15.27 15.27 7,000 +0.21(+1.39%)
Apr 01, 2015 15.01 15.07 14.98 15.06 9,983 +0.20(+1.35%)
Mar 31, 2015 14.81 14.90 14.81 14.86 17,635 -0.05(-0.34%)
Mar 30, 2015 14.77 14.92 14.77 14.91 40,840 +0.22(+1.50%)
Mar 27, 2015 14.68 14.69 14.65 14.69 14,568 +0.01(+0.07%)
Mar 26, 2015 14.78 14.78 14.67 14.68 12,964 -0.11(-0.74%)
Mar 25, 2015 14.95 14.95 14.77 14.79 6,017 -0.10(-0.67%)
Mar 24, 2015 14.87 14.97 14.87 14.89 13,579 +0.00(+0.00%)
Mar 23, 2015 14.79 14.96 14.79 14.89 9,182 +0.00(+0.00%)
Mar 20, 2015 14.91 14.98 14.85 14.89 35,186 +0.13(+0.88%)
Mar 19, 2015 14.93 14.93 14.71 14.76 40,167 -0.18(-1.20%)
Mar 18, 2015 14.67 15.02 14.67 14.94 21,864 +0.19(+1.29%)
Mar 17, 2015 14.59 14.75 14.57 14.75 45,411 +0.04(+0.27%)
Mar 16, 2015 14.54 14.71 14.54 14.71 19,630 +0.28(+1.94%)
Mar 13, 2015 14.47 14.47 14.33 14.43 10,810 -0.13(-0.89%)
Mar 12, 2015 14.50 14.61 14.48 14.56 4,367 +0.16(+1.11%)
Mar 11, 2015 14.45 14.45 14.33 14.40 9,192 +0.01(+0.06%)
Mar 10, 2015 14.49 14.49 14.36 14.39 4,678 -0.29(-1.97%)
Mar 09, 2015 14.75 14.76 14.62 14.68 20,778 -0.01(-0.07%)
Mar 06, 2015 14.78 14.80 14.68 14.69 31,107 -0.20(-1.34%)
Mar 05, 2015 14.97 14.97 14.87 14.89 2,469 -0.07(-0.47%)
Mar 04, 2015 15.00 15.07 14.87 14.96 27,699 -0.11(-0.73%)
Mar 03, 2015 15.08 15.11 15.07 15.07 16,966 -0.03(-0.20%)
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.