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 24, 2011 13.80 13.88 13.80 13.84 18,049 +0.15(+1.07%)
May 23, 2011 13.75 13.79 13.61 13.70 36,732 -0.30(-2.11%)
May 20, 2011 13.98 14.03 13.91 13.99 12,473 -0.11(-0.76%)
May 19, 2011 14.15 14.17 14.05 14.10 13,418 -0.09(-0.63%)
May 18, 2011 13.98 14.28 13.98 14.19 26,292 +0.17(+1.21%)
May 17, 2011 13.95 14.02 13.83 14.02 23,702 +0.07(+0.51%)
May 16, 2011 13.92 14.07 13.92 13.95 21,653 -0.05(-0.38%)
May 13, 2011 14.17 14.17 13.91 14.00 52,967 -0.21(-1.45%)
May 12, 2011 14.19 14.21 13.97 14.21 11,550 +0.04(+0.32%)
May 11, 2011 14.42 14.42 14.14 14.16 62,551 -0.26(-1.80%)
May 10, 2011 14.42 14.44 14.34 14.42 13,158 +0.14(+1.00%)
May 09, 2011 14.25 14.30 14.17 14.28 27,875 +0.08(+0.57%)
May 06, 2011 14.19 14.48 14.14 14.20 56,602 +0.15(+1.08%)
May 05, 2011 14.17 14.19 14.02 14.05 11,722 -0.21(-1.44%)
May 04, 2011 14.48 14.48 14.20 14.25 86,030 -0.17(-1.18%)
May 03, 2011 14.52 14.52 14.34 14.42 130,225 -0.21(-1.47%)
May 02, 2011 14.66 14.66 14.61 14.64 26,732 -0.05(-0.37%)
Apr 29, 2011 14.55 14.72 14.52 14.69 26,025 +0.14(+0.98%)
Apr 28, 2011 14.60 14.60 14.45 14.55 27,471 -0.11(-0.73%)
Apr 27, 2011 14.46 14.66 14.43 14.65 64,827 +0.10(+0.69%)
Apr 26, 2011 14.50 14.59 14.42 14.55 20,753 +0.06(+0.42%)
Apr 25, 2011 14.49 14.52 14.44 14.49 27,767 -0.06(-0.43%)
Apr 21, 2011 14.50 14.58 14.49 14.56 13,976 +0.08(+0.56%)
Apr 20, 2011 14.27 14.48 14.27 14.48 39,286 +0.38(+2.67%)
Apr 19, 2011 13.93 14.10 13.93 14.10 6,216 +0.19(+1.35%)
Apr 18, 2011 14.09 14.09 13.87 13.91 29,684 -0.34(-2.39%)
Apr 15, 2011 14.31 14.32 14.21 14.25 7,276 -0.03(-0.19%)
Apr 14, 2011 14.06 14.28 14.06 14.28 9,605 +0.06(+0.39%)
Apr 13, 2011 14.20 14.30 14.16 14.22 9,649 +0.11(+0.74%)
Apr 12, 2011 14.27 14.27 14.12 14.12 22,016 -0.29(-1.98%)
Apr 11, 2011 14.48 14.54 14.35 14.40 34,761 -0.13(-0.86%)
Apr 08, 2011 14.58 14.61 14.52 14.53 31,391 -0.02(-0.12%)
Apr 07, 2011 14.66 14.71 14.55 14.55 71,488 -0.10(-0.67%)
Apr 06, 2011 14.58 14.68 14.58 14.65 20,584 +0.11(+0.74%)
Apr 05, 2011 14.53 14.64 14.51 14.54 39,967 -0.07(-0.49%)
Apr 04, 2011 14.54 14.61 14.50 14.61 23,291 +0.11(+0.74%)
Apr 01, 2011 14.38 14.54 14.38 14.50 29,346 +0.22(+1.56%)
Mar 31, 2011 14.26 14.32 14.26 14.28 35,778 +0.06(+0.45%)
Mar 30, 2011 14.05 14.25 14.05 14.22 25,148 +0.18(+1.28%)
Mar 29, 2011 13.78 14.04 13.78 14.04 29,604 +0.16(+1.16%)
Mar 28, 2011 14.00 14.00 13.85 13.88 38,148 -0.04(-0.26%)
Mar 25, 2011 13.87 13.93 13.87 13.91 9,408 +0.03(+0.19%)
Mar 24, 2011 13.79 13.92 13.79 13.88 27,467 +0.14(+1.04%)
Mar 23, 2011 13.60 13.78 13.56 13.74 21,936 +0.15(+1.12%)
Mar 22, 2011 13.48 13.61 13.48 13.59 8,354 +0.04(+0.26%)
Mar 21, 2011 13.59 13.62 13.54 13.55 26,783 +0.21(+1.54%)
Mar 18, 2011 13.39 13.43 13.32 13.35 49,330 +0.09(+0.68%)
Mar 17, 2011 13.38 13.38 13.23 13.26 57,487 +0.11(+0.82%)
Mar 16, 2011 13.28 13.51 13.09 13.15 64,973 -0.28(-2.07%)
Mar 15, 2011 13.31 13.47 13.31 13.43 36,120 -0.22(-1.64%)
Mar 14, 2011 13.52 13.65 13.52 13.65 48,477 +0.05(+0.39%)
Mar 11, 2011 13.43 13.60 13.36 13.60 25,537 +0.16(+1.20%)
Mar 10, 2011 13.60 13.60 13.38 13.44 43,282 -0.30(-2.22%)
Mar 09, 2011 13.65 13.75 13.65 13.74 21,557 +0.00(+0.00%)
Mar 08, 2011 13.69 13.80 13.62 13.74 31,229 +0.14(+1.05%)
Mar 07, 2011 13.82 13.82 13.54 13.60 23,692 -0.23(-1.68%)
Mar 04, 2011 13.74 13.86 13.73 13.83 47,986 +0.06(+0.46%)
Mar 03, 2011 13.63 13.79 13.63 13.77 39,526 +0.23(+1.72%)
Mar 02, 2011 13.42 13.54 13.40 13.54 122,082 +0.13(+1.00%)
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.