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, 2016 12.80 12.88 12.80 12.88 2,739 +0.05(+0.36%)
Jul 28, 2016 12.79 12.85 12.75 12.83 6,093 +0.01(+0.07%)
Jul 27, 2016 12.78 12.83 12.71 12.82 5,490 +0.04(+0.29%)
Jul 26, 2016 12.78 12.79 12.75 12.78 2,640 +0.07(+0.58%)
Jul 25, 2016 12.73 12.75 12.69 12.71 11,701 -0.08(-0.64%)
Jul 22, 2016 12.73 12.79 12.70 12.79 8,840 +0.10(+0.79%)
Jul 21, 2016 12.72 12.72 12.68 12.69 9,966 -0.01(-0.05%)
Jul 20, 2016 12.77 12.77 12.65 12.70 6,346 +0.09(+0.71%)
Jul 19, 2016 12.63 12.75 12.59 12.61 2,194 -0.07(-0.58%)
Jul 18, 2016 12.55 12.69 12.55 12.68 3,811 +0.08(+0.65%)
Jul 15, 2016 12.62 12.68 12.57 12.60 14,369 +0.01(+0.07%)
Jul 14, 2016 12.50 12.65 12.50 12.59 5,355 +0.17(+1.40%)
Jul 13, 2016 12.51 12.51 12.42 12.42 38,387 -0.08(-0.66%)
Jul 12, 2016 12.35 12.50 12.28 12.50 19,406 +0.16(+1.34%)
Jul 11, 2016 12.29 12.34 12.25 12.34 24,469 +0.08(+0.67%)
Jul 08, 2016 12.18 12.25 12.10 12.25 15,094 +0.26(+2.14%)
Jul 07, 2016 11.92 12.06 11.92 12.00 13,124 +0.02(+0.15%)
Jul 06, 2016 12.02 12.03 11.93 11.98 24,634 -0.10(-0.83%)
Jul 05, 2016 12.12 12.21 12.05 12.08 5,505 -0.22(-1.79%)
Jul 01, 2016 12.32 12.30 12.30 12.30 12,339 +0.14(+1.13%)
Jun 30, 2016 12.02 12.19 12.01 12.16 9,645 +0.14(+1.14%)
Jun 29, 2016 11.79 12.03 11.79 12.02 13,425 +0.27(+2.26%)
Jun 28, 2016 11.55 11.76 11.55 11.76 22,522 +0.28(+2.46%)
Jun 27, 2016 11.74 11.74 11.44 11.48 10,052 -0.26(-2.18%)
Jun 24, 2016 11.92 11.92 11.73 11.73 41,818 -0.63(-5.10%)
Jun 23, 2016 12.34 12.36 12.22 12.36 14,128 +0.22(+1.81%)
Jun 22, 2016 12.16 12.16 12.11 12.14 13,528 +0.04(+0.30%)
Jun 21, 2016 12.06 12.12 11.95 12.11 13,269 +0.07(+0.62%)
Jun 20, 2016 12.11 12.11 12.01 12.03 11,170 +0.18(+1.52%)
Jun 17, 2016 11.83 11.86 11.72 11.85 29,316 +0.14(+1.17%)
Jun 16, 2016 11.84 11.88 11.69 11.71 106,738 -0.21(-1.76%)
Jun 15, 2016 11.97 12.01 11.92 11.92 35,854 +0.05(+0.46%)
Jun 14, 2016 11.94 12.02 11.85 11.87 12,378 -0.13(-1.07%)
Jun 13, 2016 12.14 12.14 12.00 12.00 9,480 -0.24(-1.94%)
Jun 10, 2016 12.33 12.37 12.18 12.23 12,389 -0.20(-1.63%)
Jun 09, 2016 12.49 12.52 12.42 12.44 13,243 -0.14(-1.07%)
Jun 08, 2016 12.56 12.62 12.54 12.57 6,547 +0.06(+0.51%)
Jun 07, 2016 12.52 12.52 12.35 12.51 11,693 +0.16(+1.26%)
Jun 06, 2016 12.30 12.36 12.19 12.35 15,703 +0.15(+1.20%)
Jun 03, 2016 12.11 12.29 12.11 12.21 55,260 +0.14(+1.13%)
Jun 02, 2016 12.08 12.10 12.07 12.07 3,510 +0.08(+0.68%)
Jun 01, 2016 12.06 12.06 11.91 11.99 3,954 -0.05(-0.38%)
May 31, 2016 11.91 12.03 11.91 12.03 5,001 +0.02(+0.15%)
May 27, 2016 11.98 12.02 12.02 12.02 2,735 +0.01(+0.08%)
May 26, 2016 11.92 12.02 11.92 12.01 4,875 +0.09(+0.77%)
May 25, 2016 11.76 11.92 11.76 11.92 10,362 +0.15(+1.24%)
May 24, 2016 11.75 11.77 11.71 11.77 11,857 +0.12(+1.02%)
May 23, 2016 11.59 11.65 11.56 11.65 16,503 +0.08(+0.71%)
May 20, 2016 11.63 11.63 11.57 11.57 16,297 +0.00(+0.00%)
May 19, 2016 11.54 11.57 11.47 11.57 17,277 -0.01(-0.08%)
May 18, 2016 11.68 11.71 11.58 11.58 7,487 -0.16(-1.32%)
May 17, 2016 11.70 11.79 11.70 11.73 57,952 -0.02(-0.16%)
May 16, 2016 11.68 11.79 11.68 11.75 6,387 +0.15(+1.26%)
May 13, 2016 11.71 11.76 11.60 11.60 6,379 -0.19(-1.63%)
May 12, 2016 11.92 11.92 11.80 11.80 4,082 -0.06(-0.54%)
May 11, 2016 11.86 11.94 11.86 11.86 34,140 +0.00(+0.00%)
May 10, 2016 11.67 11.86 11.66 11.86 16,628 +0.26(+2.20%)
May 09, 2016 11.69 11.70 11.60 11.60 13,385 -0.04(-0.31%)
May 06, 2016 11.75 11.78 11.61 11.64 23,357 -0.06(-0.55%)
May 05, 2016 11.79 11.81 11.70 11.71 9,735 -0.05(-0.47%)
May 04, 2016 11.83 11.83 11.74 11.76 1,381 -0.07(-0.62%)
May 03, 2016 12.02 12.03 11.82 11.83 10,014 -0.29(-2.41%)
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.