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 31, 2015 12.85 13.00 12.85 12.92 2,491 +0.12(+0.93%)
Jul 30, 2015 12.86 12.86 12.80 12.80 11,591 -0.09(-0.71%)
Jul 29, 2015 12.85 12.99 12.84 12.89 11,497 +0.11(+0.86%)
Jul 28, 2015 12.76 12.85 12.74 12.78 3,992 +0.03(+0.21%)
Jul 27, 2015 12.83 12.83 12.60 12.75 32,809 -0.21(-1.62%)
Jul 24, 2015 13.00 13.07 12.94 12.96 28,128 -0.21(-1.59%)
Jul 23, 2015 13.26 13.26 13.17 13.17 692 -0.18(-1.37%)
Jul 22, 2015 13.30 13.40 13.19 13.35 7,986 +0.00(+0.00%)
Jul 21, 2015 13.44 13.64 13.33 13.35 3,387 -0.03(-0.20%)
Jul 20, 2015 13.34 13.59 13.34 13.38 4,719 -0.05(-0.34%)
Jul 17, 2015 13.44 13.64 13.42 13.43 2,646 +0.01(+0.07%)
Jul 16, 2015 13.55 13.55 13.42 13.42 3,228 +0.12(+0.89%)
Jul 15, 2015 13.32 13.38 13.30 13.30 23,092 -0.13(-0.95%)
Jul 14, 2015 13.35 13.43 13.35 13.43 3,760 +0.03(+0.20%)
Jul 13, 2015 13.34 13.40 13.33 13.40 24,648 +0.21(+1.59%)
Jul 10, 2015 13.23 13.26 13.10 13.19 36,052 +0.20(+1.55%)
Jul 09, 2015 13.15 13.30 12.96 12.99 46,776 -0.02(-0.14%)
Jul 08, 2015 12.97 13.27 12.92 13.01 37,605 -0.24(-1.79%)
Jul 07, 2015 13.24 13.25 13.05 13.24 44,436 -0.16(-1.16%)
Jul 06, 2015 13.45 13.55 13.35 13.40 23,093 -0.26(-1.87%)
Jul 02, 2015 13.70 13.65 13.65 13.65 8,874 +0.11(+0.81%)
Jul 01, 2015 13.64 13.72 13.50 13.54 21,611 +0.00(+0.00%)
Jun 30, 2015 13.49 13.54 13.47 13.54 10,815 +0.18(+1.37%)
Jun 29, 2015 13.43 13.49 13.36 13.36 27,876 -0.24(-1.74%)
Jun 26, 2015 13.67 13.71 13.48 13.60 12,781 -0.09(-0.68%)
Jun 25, 2015 13.72 13.73 13.69 13.69 508 -0.07(-0.54%)
Jun 24, 2015 13.82 13.85 13.75 13.77 10,669 -0.05(-0.40%)
Jun 23, 2015 13.73 13.84 13.69 13.82 26,623 +0.13(+0.93%)
Jun 22, 2015 13.71 13.75 13.69 13.69 16,544 +0.12(+0.87%)
Jun 19, 2015 13.49 13.63 13.49 13.58 33,482 -0.13(-0.93%)
Jun 18, 2015 13.61 13.73 13.61 13.70 2,720 +0.18(+1.35%)
Jun 17, 2015 13.50 13.65 13.49 13.52 14,082 -0.06(-0.47%)
Jun 16, 2015 13.44 13.59 13.44 13.59 8,579 +0.10(+0.74%)
Jun 15, 2015 13.47 13.51 13.47 13.49 19,997 -0.15(-1.13%)
Jun 12, 2015 13.62 13.65 13.59 13.64 39,056 +0.03(+0.20%)
Jun 11, 2015 13.60 13.62 13.59 13.61 1,819 +0.02(+0.13%)
Jun 10, 2015 13.52 13.77 13.52 13.59 15,167 +0.13(+0.95%)
Jun 09, 2015 13.44 13.53 13.43 13.47 5,194 -0.06(-0.47%)
Jun 08, 2015 13.49 13.58 13.49 13.53 25,195 +0.10(+0.75%)
Jun 05, 2015 13.42 13.48 13.35 13.43 5,138 -0.09(-0.67%)
Jun 04, 2015 13.58 13.66 13.52 13.52 39,221 -0.17(-1.26%)
Jun 03, 2015 13.79 13.79 13.69 13.69 6,603 -0.09(-0.66%)
Jun 02, 2015 13.69 13.82 13.64 13.79 6,541 +0.07(+0.53%)
Jun 01, 2015 13.65 13.74 13.61 13.71 16,124 -0.01(-0.07%)
May 29, 2015 13.78 13.78 13.72 13.72 30,408 -0.05(-0.40%)
May 28, 2015 13.75 13.80 13.69 13.78 22,037 -0.09(-0.66%)
May 27, 2015 13.85 13.90 13.77 13.87 12,089 -0.04(-0.26%)
May 26, 2015 13.98 13.98 13.89 13.90 33,493 -0.20(-1.42%)
May 22, 2015 14.07 14.10 14.10 14.10 6,918 +0.04(+0.26%)
May 21, 2015 14.10 14.10 14.05 14.07 8,437 -0.08(-0.58%)
May 20, 2015 14.08 14.16 14.08 14.15 9,395 +0.02(+0.13%)
May 19, 2015 14.08 14.13 14.07 14.13 29,897 +0.07(+0.52%)
May 18, 2015 14.09 14.11 14.05 14.06 15,577 -0.06(-0.45%)
May 15, 2015 14.09 14.13 14.09 14.12 754 +0.12(+0.84%)
May 14, 2015 13.91 14.02 13.91 14.00 8,261 +0.14(+0.99%)
May 13, 2015 14.00 14.06 13.87 13.87 7,672 -0.06(-0.42%)
May 12, 2015 13.90 13.93 13.90 13.93 3,918 -0.05(-0.36%)
May 11, 2015 13.96 14.00 13.89 13.98 22,730 -0.10(-0.71%)
May 08, 2015 14.00 14.09 13.99 14.08 7,020 +0.19(+1.38%)
May 07, 2015 13.93 13.93 13.78 13.89 11,414 -0.07(-0.52%)
May 06, 2015 14.10 14.11 13.79 13.96 26,921 -0.13(-0.95%)
May 05, 2015 14.20 14.20 14.09 14.09 806 -0.16(-1.13%)
May 04, 2015 14.27 14.27 14.20 14.25 40,299 +0.01(+0.09%)
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.