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 (%)
Aug 29, 2008 14.20 14.20 14.08 14.11 0 -0.10(-0.69%)
Aug 28, 2008 14.11 14.22 14.11 14.21 19,997 +0.31(+2.24%)
Aug 27, 2008 13.95 14.05 13.77 13.90 23,356 +0.18(+1.30%)
Aug 26, 2008 13.72 13.81 13.72 13.72 36,630 -0.10(-0.71%)
Aug 25, 2008 13.87 14.03 13.72 13.82 22,529 -0.23(-1.65%)
Aug 22, 2008 14.04 14.10 13.91 14.05 0 +0.02(+0.13%)
Aug 21, 2008 14.02 14.13 13.82 14.03 13,944 +0.00(+0.00%)
Aug 20, 2008 13.82 14.13 13.82 14.03 34,786 +0.20(+1.42%)
Aug 19, 2008 14.05 14.05 13.72 13.84 33,789 -0.34(-2.39%)
Aug 18, 2008 14.29 14.41 14.06 14.17 32,947 -0.21(-1.49%)
Aug 15, 2008 14.44 14.44 14.21 14.39 0 -0.11(-0.74%)
Aug 14, 2008 14.25 14.61 14.25 14.49 30,452 +0.15(+1.04%)
Aug 13, 2008 14.33 14.46 14.26 14.34 93,299 -0.09(-0.60%)
Aug 12, 2008 15.14 15.14 14.41 14.43 33,005 -0.33(-2.23%)
Aug 11, 2008 15.29 15.29 14.76 14.76 15,132 -0.17(-1.13%)
Aug 08, 2008 14.76 15.04 14.69 14.93 50,500 +0.16(+1.09%)
Aug 07, 2008 15.22 15.22 14.77 14.77 43,334 -0.47(-3.10%)
Aug 06, 2008 15.22 15.35 15.17 15.24 48,408 -0.04(-0.23%)
Aug 05, 2008 15.09 15.30 15.06 15.28 59,774 +0.24(+1.60%)
Aug 04, 2008 15.22 15.23 15.04 15.04 99,111 -0.26(-1.69%)
Aug 01, 2008 15.30 15.44 15.17 15.30 30,270 -0.06(-0.41%)
Jul 31, 2008 15.42 15.42 15.16 15.36 92,649 +0.08(+0.52%)
Jul 30, 2008 15.21 15.37 15.09 15.28 48,495 +0.13(+0.88%)
Jul 29, 2008 15.14 15.14 14.98 15.14 45,513 +0.18(+1.19%)
Jul 28, 2008 15.24 15.37 14.97 14.97 32,622 -0.34(-2.21%)
Jul 25, 2008 15.37 15.38 15.27 15.30 38,371 -0.03(-0.17%)
Jul 24, 2008 15.77 15.77 15.30 15.33 57,969 -0.37(-2.38%)
Jul 23, 2008 15.79 15.87 15.68 15.71 22,261 +0.04(+0.23%)
Jul 22, 2008 15.47 15.70 15.40 15.67 55,409 +0.02(+0.11%)
Jul 21, 2008 15.58 15.70 15.50 15.65 68,360 +0.26(+1.68%)
Jul 18, 2008 15.32 15.51 15.23 15.39 72,045 -0.12(-0.80%)
Jul 17, 2008 15.92 15.92 15.36 15.52 71,127 +0.15(+0.99%)
Jul 16, 2008 15.27 16.35 15.00 15.37 734,322 +0.33(+2.19%)
Jul 15, 2008 15.23 15.45 14.95 15.04 224,343 -0.28(-1.80%)
Jul 14, 2008 15.80 15.80 15.14 15.31 159,854 +0.00(+0.00%)
Jul 11, 2008 15.60 15.60 15.15 15.31 51,407 -0.12(-0.81%)
Jul 10, 2008 15.53 15.64 15.15 15.44 212,657 +0.36(+2.36%)
Jul 09, 2008 15.20 15.35 15.08 15.08 95,448 +0.04(+0.24%)
Jul 08, 2008 14.73 15.05 14.66 15.05 69,128 +0.20(+1.38%)
Jul 07, 2008 15.18 15.38 14.70 14.84 280,014 -0.35(-2.29%)
Jul 04, 2008 15.23 15.45 14.97 15.19 57,219 +0.00(+0.00%)
Jul 03, 2008 15.23 15.45 14.97 15.19 57,219 -0.03(-0.18%)
Jul 02, 2008 16.30 16.30 15.22 15.22 73,917 -0.47(-3.01%)
Jul 01, 2008 15.45 15.69 15.28 15.69 81,075 -0.14(-0.90%)
Jun 30, 2008 15.62 15.83 15.62 15.83 46,156 +0.20(+1.31%)
Jun 27, 2008 15.67 15.81 15.51 15.62 42,748 -0.12(-0.74%)
Jun 26, 2008 16.35 16.35 15.67 15.74 114,359 -4.22(-21.14%)
Jun 25, 2008 19.95 20.01 19.85 19.96 115,889 +0.14(+0.72%)
Jun 24, 2008 19.92 20.02 19.68 19.82 68,245 -0.13(-0.67%)
Jun 23, 2008 19.95 20.17 19.91 19.95 118,224 +0.13(+0.67%)
Jun 20, 2008 20.16 20.16 19.71 19.82 28,923 -0.51(-2.50%)
Jun 19, 2008 20.02 20.39 19.89 20.33 65,695 +0.21(+1.06%)
Jun 18, 2008 20.30 20.30 20.02 20.11 23,041 -0.28(-1.35%)
Jun 17, 2008 20.43 20.66 20.38 20.39 14,912 +0.05(+0.26%)
Jun 16, 2008 20.15 20.40 20.10 20.33 35,994 +0.02(+0.09%)
Jun 13, 2008 20.14 20.32 20.09 20.32 22,357 +0.25(+1.24%)
Jun 12, 2008 20.04 20.31 20.03 20.07 28,072 +0.04(+0.18%)
Jun 11, 2008 20.36 20.37 19.97 20.03 53,371 -0.18(-0.88%)
Jun 10, 2008 20.25 20.52 20.21 20.21 28,113 -0.49(-2.37%)
Jun 09, 2008 20.96 21.00 20.59 20.70 47,908 -0.28(-1.36%)
Jun 06, 2008 21.70 21.70 20.94 20.98 39,041 -0.79(-3.64%)
Jun 05, 2008 21.44 21.78 21.41 21.78 41,652 +0.47(+2.21%)
Jun 04, 2008 21.48 21.52 21.23 21.31 44,325 -0.19(-0.87%)
Jun 03, 2008 21.88 21.88 21.36 21.49 58,853 -0.25(-1.15%)
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.