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 (%)
Jul 30, 2010 12.46 12.47 12.24 12.46 28,036 +0.09(+0.72%)
Jul 29, 2010 12.31 12.47 12.26 12.37 40,497 +0.05(+0.43%)
Jul 28, 2010 12.36 12.47 12.32 12.32 15,971 -0.10(-0.79%)
Jul 27, 2010 12.57 12.57 12.37 12.41 7,775 -0.04(-0.29%)
Jul 26, 2010 12.38 12.47 12.35 12.45 60,740 +0.11(+0.87%)
Jul 23, 2010 12.19 12.34 12.19 12.34 21,962 +0.09(+0.73%)
Jul 22, 2010 12.05 12.29 12.05 12.25 28,188 +0.32(+2.69%)
Jul 21, 2010 12.05 12.17 11.93 11.93 40,420 -0.13(-1.11%)
Jul 20, 2010 11.72 12.07 11.71 12.07 32,018 +0.22(+1.88%)
Jul 19, 2010 11.84 11.90 11.72 11.84 22,238 +0.10(+0.83%)
Jul 16, 2010 11.75 11.94 11.68 11.75 41,763 -0.28(-2.30%)
Jul 15, 2010 12.02 12.02 11.91 12.02 14,468 -0.08(-0.66%)
Jul 14, 2010 12.06 12.10 12.01 12.10 16,237 -0.02(-0.15%)
Jul 13, 2010 11.92 12.13 11.92 12.12 41,180 +0.19(+1.57%)
Jul 12, 2010 12.02 12.02 11.91 11.93 7,306 -0.06(-0.52%)
Jul 09, 2010 12.00 12.00 11.81 12.00 5,708 +0.17(+1.43%)
Jul 08, 2010 11.80 11.84 11.73 11.83 15,144 +0.06(+0.53%)
Jul 07, 2010 11.60 11.77 11.60 11.76 21,612 +0.17(+1.46%)
Jul 06, 2010 11.58 11.72 11.54 11.60 20,904 +0.20(+1.72%)
Jul 02, 2010 11.40 11.40 11.23 11.40 27,275 +0.10(+0.87%)
Jul 01, 2010 11.40 11.40 11.05 11.30 22,257 -0.01(-0.08%)
Jun 30, 2010 11.40 11.46 11.31 11.31 28,240 -0.02(-0.16%)
Jun 29, 2010 11.49 11.49 11.29 11.33 54,367 -0.31(-2.65%)
Jun 25, 2010 11.64 11.69 11.58 11.64 13,012 -0.03(-0.23%)
Jun 24, 2010 11.84 11.84 11.62 11.66 45,815 -0.06(-0.53%)
Jun 23, 2010 11.71 11.84 11.71 11.73 17,114 -0.07(-0.60%)
Jun 22, 2010 12.14 12.14 11.80 11.80 40,574 -0.16(-1.35%)
Jun 21, 2010 11.97 12.27 11.96 11.96 59,937 +0.10(+0.83%)
Jun 18, 2010 11.86 11.97 11.86 11.86 23,580 -0.00(-0.01%)
Jun 17, 2010 11.89 11.90 11.83 11.86 14,631 -0.07(-0.59%)
Jun 16, 2010 11.82 12.01 11.80 11.93 14,449 +0.04(+0.37%)
Jun 15, 2010 11.82 11.90 11.71 11.89 20,027 +0.24(+2.06%)
Jun 14, 2010 11.58 11.81 11.58 11.65 18,331 +0.07(+0.62%)
Jun 11, 2010 11.30 11.57 11.30 11.57 5,728 +0.06(+0.50%)
Jun 10, 2010 11.30 11.52 11.30 11.52 19,843 +0.35(+3.15%)
Jun 09, 2010 11.23 11.37 11.16 11.16 44,431 +0.05(+0.48%)
Jun 08, 2010 11.00 11.12 10.98 11.11 31,602 +0.15(+1.38%)
Jun 07, 2010 11.13 11.20 10.96 10.96 33,170 -0.18(-1.60%)
Jun 04, 2010 11.14 11.33 11.08 11.14 35,678 -0.34(-2.99%)
Jun 03, 2010 11.57 11.57 11.32 11.48 27,440 -0.04(-0.34%)
Jun 02, 2010 11.22 11.52 11.22 11.52 13,167 +0.32(+2.86%)
Jun 01, 2010 11.23 11.35 11.15 11.20 36,836 -0.14(-1.26%)
May 28, 2010 11.34 11.43 11.27 11.34 13,596 -0.06(-0.51%)
May 27, 2010 11.05 11.41 11.05 11.40 17,564 +0.56(+5.18%)
May 26, 2010 10.87 11.08 10.77 10.84 26,075 +0.03(+0.29%)
May 25, 2010 10.60 10.81 10.46 10.81 33,025 -0.13(-1.22%)
May 24, 2010 10.86 11.12 10.86 10.94 15,198 -0.09(-0.81%)
May 21, 2010 10.70 11.04 10.60 11.03 31,561 +0.21(+1.98%)
May 20, 2010 10.77 10.96 10.76 10.82 68,507 -0.55(-4.86%)
May 19, 2010 11.36 11.45 11.04 11.37 95,113 -0.08(-0.70%)
May 18, 2010 11.74 11.79 11.40 11.45 96,465 -0.16(-1.42%)
May 17, 2010 11.64 11.75 11.46 11.61 36,889 -0.08(-0.72%)
May 14, 2010 11.70 11.89 11.65 11.70 84,848 -0.23(-1.94%)
May 13, 2010 11.97 12.13 11.92 11.93 33,183 -0.10(-0.81%)
May 12, 2010 11.95 12.04 11.95 12.03 37,846 +0.19(+1.58%)
May 11, 2010 11.91 11.98 11.83 11.84 52,609 -0.11(-0.89%)
May 10, 2010 11.92 11.96 11.89 11.95 38,139 +0.76(+6.76%)
May 07, 2010 11.11 11.46 10.94 11.19 49,846 -0.12(-1.02%)
May 06, 2010 11.69 12.13 10.81 11.31 151,638 -0.43(-3.64%)
May 05, 2010 11.74 11.91 11.68 11.73 79,966 -0.28(-2.37%)
May 04, 2010 12.46 12.46 11.99 12.02 46,529 -0.48(-3.85%)
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.