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 31, 2010 12.14 12.31 12.14 12.17 10,352 -0.06(-0.51%)
Aug 30, 2010 12.40 12.40 12.21 12.24 16,838 -0.12(-1.01%)
Aug 27, 2010 12.36 12.40 12.17 12.36 15,530 +0.20(+1.61%)
Aug 26, 2010 12.25 12.33 12.09 12.17 37,992 -0.05(-0.44%)
Aug 25, 2010 12.15 12.24 12.03 12.22 29,448 -0.03(-0.22%)
Aug 24, 2010 12.31 12.38 12.20 12.25 61,360 -0.21(-1.72%)
Aug 23, 2010 12.42 12.59 12.42 12.46 59,631 -0.06(-0.50%)
Aug 20, 2010 12.39 12.52 12.34 12.52 56,374 +0.07(+0.57%)
Aug 19, 2010 12.57 12.61 12.45 12.45 15,383 -0.13(-1.06%)
Aug 18, 2010 12.48 12.61 12.48 12.58 5,221 -0.01(-0.10%)
Aug 17, 2010 12.53 12.63 12.49 12.60 11,394 +0.19(+1.57%)
Aug 16, 2010 12.14 12.41 12.14 12.40 29,282 +0.09(+0.77%)
Aug 13, 2010 12.31 12.31 12.25 12.31 18,774 +0.04(+0.36%)
Aug 12, 2010 12.02 12.26 12.02 12.26 24,038 +0.06(+0.51%)
Aug 11, 2010 12.44 12.44 12.20 12.20 29,839 -0.49(-3.86%)
Aug 10, 2010 12.65 12.73 12.56 12.69 17,875 -0.10(-0.77%)
Aug 09, 2010 12.74 12.80 12.72 12.79 31,698 +0.07(+0.56%)
Aug 06, 2010 12.72 12.72 12.60 12.72 12,611 +0.00(+0.00%)
Aug 05, 2010 12.72 12.72 12.64 12.72 20,996 -0.04(-0.28%)
Aug 04, 2010 12.71 12.76 12.65 12.75 17,392 +0.03(+0.21%)
Aug 03, 2010 12.79 12.79 12.71 12.73 42,640 -0.01(-0.07%)
Aug 02, 2010 12.54 12.83 12.54 12.74 35,923 +0.28(+2.22%)
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%)
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.