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 29, 2011 13.86 14.09 13.86 14.07 79,981 +0.04(+0.32%)
Jul 28, 2011 14.00 14.09 13.98 14.03 45,923 +0.03(+0.19%)
Jul 27, 2011 14.17 14.17 13.99 14.00 75,274 -0.22(-1.57%)
Jul 26, 2011 14.17 14.24 14.14 14.22 42,929 +0.09(+0.63%)
Jul 25, 2011 14.11 14.22 14.10 14.14 55,093 -0.13(-0.88%)
Jul 22, 2011 14.26 14.26 14.23 14.26 10,699 +0.03(+0.19%)
Jul 21, 2011 14.13 14.25 14.07 14.23 22,451 +0.17(+1.20%)
Jul 20, 2011 14.04 14.09 14.03 14.06 33,218 +0.06(+0.45%)
Jul 19, 2011 13.91 14.04 13.62 14.00 172,473 +0.13(+0.97%)
Jul 18, 2011 13.89 13.89 13.80 13.87 75,545 -0.05(-0.39%)
Jul 15, 2011 13.93 13.99 13.85 13.92 20,602 +0.03(+0.21%)
Jul 14, 2011 14.07 14.12 13.85 13.89 28,883 -0.15(-1.10%)
Jul 13, 2011 13.88 14.11 13.88 14.05 64,259 +0.22(+1.62%)
Jul 12, 2011 13.93 13.93 13.80 13.82 39,165 -0.13(-0.96%)
Jul 11, 2011 14.01 14.04 13.89 13.96 191,212 -0.30(-2.13%)
Jul 08, 2011 14.24 14.27 14.14 14.26 34,735 -0.13(-0.87%)
Jul 07, 2011 14.41 14.47 14.08 14.39 385,438 +0.08(+0.56%)
Jul 06, 2011 14.30 14.31 14.22 14.31 47,537 -0.07(-0.50%)
Jul 05, 2011 14.32 14.38 14.31 14.38 26,594 +0.08(+0.56%)
Jul 01, 2011 14.18 14.35 14.18 14.30 36,750 +0.12(+0.82%)
Jun 30, 2011 14.13 14.19 14.08 14.18 70,799 +0.15(+1.08%)
Jun 29, 2011 13.96 14.10 13.90 14.03 33,739 +0.08(+0.58%)
Jun 28, 2011 13.77 13.95 13.76 13.95 17,972 +0.18(+1.30%)
Jun 27, 2011 13.62 13.80 13.60 13.77 22,411 +0.13(+0.92%)
Jun 24, 2011 13.68 13.75 13.57 13.64 20,089 +0.02(+0.13%)
Jun 23, 2011 13.54 13.62 13.41 13.62 24,681 -0.05(-0.39%)
Jun 22, 2011 13.81 13.83 13.68 13.68 5,027 -0.16(-1.16%)
Jun 21, 2011 13.66 13.85 13.66 13.84 9,119 +0.26(+1.91%)
Jun 20, 2011 13.58 13.58 13.53 13.58 7,204 -0.00(-0.01%)
Jun 17, 2011 13.73 13.75 13.58 13.58 30,244 +0.01(+0.07%)
Jun 16, 2011 13.68 13.68 13.46 13.57 24,197 -0.12(-0.85%)
Jun 15, 2011 13.87 13.87 13.65 13.69 32,219 -0.28(-1.99%)
Jun 14, 2011 13.86 13.98 13.86 13.96 41,683 +0.23(+1.66%)
Jun 13, 2011 13.77 13.87 13.71 13.74 18,410 -0.03(-0.23%)
Jun 10, 2011 14.02 14.02 13.75 13.77 19,643 -0.35(-2.47%)
Jun 09, 2011 14.05 14.15 14.05 14.12 11,720 +0.13(+0.90%)
Jun 08, 2011 14.04 14.09 13.95 13.99 58,379 -0.10(-0.70%)
Jun 07, 2011 14.07 14.16 13.98 14.09 13,885 +0.10(+0.70%)
Jun 06, 2011 14.10 14.17 13.96 13.99 22,449 -0.16(-1.14%)
Jun 03, 2011 14.09 14.27 14.08 14.15 30,180 +0.31(+2.24%)
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%)
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.