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, 2017 15.78 15.84 15.78 15.83 4,201 +0.06(+0.41%)
Aug 30, 2017 15.75 15.76 15.72 15.76 5,187 +0.07(+0.47%)
Aug 29, 2017 15.61 15.76 15.61 15.69 12,608 -0.09(-0.58%)
Aug 28, 2017 15.78 15.83 15.72 15.78 15,077 +0.00(+0.00%)
Aug 25, 2017 15.73 15.82 15.73 15.78 5,604 +0.05(+0.29%)
Aug 24, 2017 15.63 15.75 15.63 15.74 12,893 +0.06(+0.41%)
Aug 23, 2017 15.60 15.69 15.58 15.67 13,992 +0.05(+0.30%)
Aug 22, 2017 15.60 15.71 15.60 15.63 14,584 +0.02(+0.12%)
Aug 21, 2017 15.43 15.79 15.40 15.61 16,635 +0.09(+0.59%)
Aug 18, 2017 15.35 15.53 15.29 15.52 15,093 +0.18(+1.20%)
Aug 17, 2017 15.50 15.51 15.29 15.33 5,409 -0.21(-1.36%)
Aug 16, 2017 15.40 15.54 15.40 15.54 6,627 +0.18(+1.20%)
Aug 15, 2017 15.36 15.36 15.28 15.36 5,672 +0.03(+0.18%)
Aug 14, 2017 15.20 15.41 15.20 15.33 24,540 +0.17(+1.09%)
Aug 11, 2017 15.08 15.21 14.73 15.16 57,441 +0.00(+0.00%)
Aug 10, 2017 15.61 15.61 15.11 15.16 45,741 -0.47(-3.01%)
Aug 09, 2017 15.60 15.72 15.55 15.63 20,090 -0.08(-0.53%)
Aug 08, 2017 15.82 15.85 15.72 15.72 12,377 -0.04(-0.23%)
Aug 07, 2017 15.74 15.75 15.64 15.75 14,274 +0.06(+0.41%)
Aug 04, 2017 15.66 15.72 15.64 15.69 10,674 +0.02(+0.12%)
Aug 03, 2017 15.70 15.85 15.62 15.67 13,326 -0.05(-0.29%)
Aug 02, 2017 15.70 15.72 15.65 15.72 10,389 +0.09(+0.59%)
Aug 01, 2017 15.63 15.72 15.59 15.63 17,103 +0.10(+0.65%)
Jul 31, 2017 15.63 15.66 15.52 15.52 16,592 -0.09(-0.59%)
Jul 28, 2017 15.59 15.64 15.58 15.62 9,536 +0.03(+0.18%)
Jul 27, 2017 15.74 15.76 15.56 15.59 25,047 -0.05(-0.29%)
Jul 26, 2017 15.63 15.71 15.62 15.63 10,977 -0.05(-0.32%)
Jul 25, 2017 15.66 15.70 15.61 15.69 14,682 +0.02(+0.15%)
Jul 24, 2017 15.61 15.66 15.59 15.66 9,668 +0.07(+0.47%)
Jul 21, 2017 15.60 15.64 15.57 15.59 13,140 -0.02(-0.12%)
Jul 20, 2017 15.61 15.65 15.60 15.61 6,748 +0.03(+0.18%)
Jul 19, 2017 15.63 15.67 15.58 15.58 16,419 +0.05(+0.30%)
Jul 18, 2017 15.49 15.56 15.48 15.53 9,811 +0.06(+0.42%)
Jul 17, 2017 15.44 15.53 15.44 15.47 15,285 -0.07(-0.47%)
Jul 14, 2017 15.49 15.54 15.44 15.54 9,220 +0.13(+0.84%)
Jul 13, 2017 15.37 15.42 15.32 15.41 9,938 +0.13(+0.84%)
Jul 12, 2017 15.20 15.32 15.19 15.28 23,734 +0.23(+1.51%)
Jul 11, 2017 14.96 15.06 14.96 15.06 10,719 +0.06(+0.39%)
Jul 10, 2017 14.96 15.00 14.95 15.00 4,930 +0.10(+0.68%)
Jul 07, 2017 14.91 14.91 14.85 14.90 23,090 +0.06(+0.43%)
Jul 06, 2017 14.79 14.91 14.79 14.83 27,841 -0.07(-0.49%)
Jul 05, 2017 14.87 14.94 14.85 14.91 16,967 +0.03(+0.19%)
Jul 03, 2017 14.85 14.94 14.85 14.88 40,966 -0.01(-0.06%)
Jun 30, 2017 14.89 15.00 14.89 14.89 25,514 +0.00(+0.00%)
Jun 29, 2017 15.01 15.03 14.85 14.89 19,114 -0.10(-0.68%)
Jun 28, 2017 15.11 15.11 14.99 14.99 32,809 -0.02(-0.15%)
Jun 27, 2017 15.08 15.11 15.01 15.01 20,843 -0.11(-0.73%)
Jun 26, 2017 15.14 15.17 15.07 15.12 18,544 +0.09(+0.61%)
Jun 23, 2017 15.04 15.04 15.00 15.03 18,332 +0.04(+0.25%)
Jun 22, 2017 14.98 15.00 14.90 14.99 8,978 +0.04(+0.25%)
Jun 21, 2017 14.93 14.96 14.88 14.96 3,790 +0.06(+0.43%)
Jun 20, 2017 14.96 15.00 14.89 14.89 12,481 -0.08(-0.55%)
Jun 19, 2017 14.93 14.99 14.93 14.98 9,124 +0.12(+0.81%)
Jun 16, 2017 14.87 14.87 14.81 14.86 3,879 +0.06(+0.44%)
Jun 15, 2017 14.85 14.91 14.79 14.79 9,794 -0.18(-1.23%)
Jun 14, 2017 15.02 15.06 14.98 14.98 7,129 +0.05(+0.31%)
Jun 13, 2017 14.94 15.02 14.93 14.93 15,483 -0.01(-0.06%)
Jun 12, 2017 14.99 14.99 14.70 14.94 10,690 -0.08(-0.55%)
Jun 09, 2017 15.05 15.13 14.98 15.02 14,487 +0.01(+0.06%)
Jun 08, 2017 15.01 15.04 14.99 15.01 16,723 +0.03(+0.18%)
Jun 07, 2017 14.97 15.00 14.92 14.98 11,101 -0.01(-0.06%)
Jun 06, 2017 14.99 15.00 14.94 14.99 9,106 +0.03(+0.18%)
Jun 05, 2017 14.94 15.02 14.94 14.97 15,279 -0.03(-0.18%)
Jun 02, 2017 14.97 15.03 14.97 14.99 7,614 +0.07(+0.44%)
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.