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, 2018 14.73 14.73 14.73 0 +0.04(+0.25%)
Aug 30, 2018 14.78 14.80 14.69 14.69 30,572 -0.27(-1.79%)
Aug 29, 2018 14.90 14.99 14.85 14.96 9,939 +0.10(+0.68%)
Aug 28, 2018 14.94 14.97 14.83 14.86 8,736 -0.06(-0.37%)
Aug 27, 2018 14.82 15.10 14.82 14.92 52,470 +0.10(+0.69%)
Aug 24, 2018 14.68 14.83 14.68 14.81 13,318 +0.33(+2.30%)
Aug 23, 2018 14.68 14.72 14.48 14.48 7,622 -0.24(-1.63%)
Aug 22, 2018 14.73 14.73 14.70 14.72 4,805 +0.08(+0.57%)
Aug 21, 2018 14.75 14.78 14.56 14.64 38,944 +0.06(+0.38%)
Aug 20, 2018 14.57 14.61 14.56 14.58 5,908 +0.02(+0.13%)
Aug 17, 2018 14.53 14.60 14.45 14.56 23,820 +0.05(+0.32%)
Aug 16, 2018 14.56 14.78 14.52 14.52 24,327 +0.13(+0.90%)
Aug 15, 2018 14.49 14.88 14.29 14.39 26,633 -0.43(-2.93%)
Aug 14, 2018 14.79 14.88 14.78 14.82 9,375 +0.07(+0.50%)
Aug 13, 2018 14.96 14.97 14.71 14.75 17,494 -0.21(-1.42%)
Aug 10, 2018 15.03 15.03 14.96 14.96 12,884 -0.29(-1.88%)
Aug 09, 2018 15.32 15.35 15.25 15.25 11,558 +0.00(+0.00%)
Aug 08, 2018 15.26 15.32 15.24 15.25 20,929 -0.06(-0.42%)
Aug 07, 2018 15.31 15.37 15.31 15.31 5,315 +0.17(+1.10%)
Aug 06, 2018 15.12 15.21 14.88 15.15 12,953 -0.11(-0.73%)
Aug 03, 2018 15.24 15.26 15.24 15.26 1,840 +0.15(+0.98%)
Aug 02, 2018 15.16 15.17 15.07 15.11 6,113 -0.19(-1.27%)
Aug 01, 2018 15.25 15.34 15.12 15.30 13,178 -0.07(-0.48%)
Jul 31, 2018 15.35 15.44 15.28 15.38 13,281 +0.06(+0.36%)
Jul 30, 2018 15.36 15.38 15.32 15.32 5,578 -0.08(-0.54%)
Jul 27, 2018 15.40 15.46 15.32 15.40 7,254 +0.04(+0.24%)
Jul 26, 2018 15.46 15.46 15.35 15.37 6,142 -0.14(-0.89%)
Jul 25, 2018 15.38 15.51 15.38 15.51 3,456 +0.22(+1.45%)
Jul 24, 2018 15.28 15.39 15.26 15.28 23,267 +0.18(+1.22%)
Jul 23, 2018 15.11 15.12 14.94 15.10 17,009 -0.06(-0.37%)
Jul 20, 2018 15.09 15.16 14.97 15.16 32,242 +0.17(+1.11%)
Jul 19, 2018 14.91 14.99 14.81 14.99 11,557 -0.08(-0.55%)
Jul 18, 2018 15.00 15.08 14.95 15.07 4,169 -0.02(-0.12%)
Jul 17, 2018 15.12 15.18 15.09 15.09 24,037 -0.03(-0.18%)
Jul 16, 2018 15.14 15.15 15.06 15.12 14,306 -0.04(-0.24%)
Jul 13, 2018 15.11 15.18 15.09 15.16 38,760 +0.06(+0.37%)
Jul 12, 2018 15.05 15.16 15.00 15.10 14,878 +0.23(+1.55%)
Jul 11, 2018 14.86 15.00 14.86 14.87 34,976 -0.18(-1.23%)
Jul 10, 2018 15.19 15.19 15.05 15.05 15,595 -0.11(-0.73%)
Jul 09, 2018 14.99 15.17 14.99 15.16 14,988 +0.29(+1.92%)
Jul 06, 2018 14.69 14.91 14.69 14.88 13,937 +0.20(+1.38%)
Jul 05, 2018 14.80 14.86 14.68 14.68 53,695 -0.16(-1.06%)
Jul 03, 2018 14.83 14.83 14.83 0 +0.08(+0.56%)
Jul 02, 2018 14.77 14.84 14.75 14.75 31,616 -0.25(-1.66%)
Jun 29, 2018 14.83 15.10 14.83 15.00 34,050 +0.30(+2.01%)
Jun 28, 2018 14.44 14.86 14.44 14.70 37,479 +0.16(+1.08%)
Jun 27, 2018 14.77 14.85 14.54 14.55 30,281 -0.31(-2.11%)
Jun 26, 2018 15.03 15.03 14.82 14.86 45,564 -0.08(-0.56%)
Jun 25, 2018 15.02 15.02 14.83 14.94 22,964 -0.18(-1.16%)
Jun 22, 2018 15.10 15.16 15.05 15.12 25,635 +0.18(+1.17%)
Jun 21, 2018 15.12 15.12 14.91 14.94 21,686 -0.19(-1.28%)
Jun 20, 2018 15.10 15.17 15.09 15.14 23,208 +0.18(+1.24%)
Jun 19, 2018 14.89 15.02 14.75 14.95 20,825 -0.15(-0.98%)
Jun 18, 2018 15.16 15.16 15.00 15.10 49,611 -0.13(-0.85%)
Jun 15, 2018 15.28 15.16 15.23 29,080 -0.22(-1.44%)
Jun 14, 2018 15.48 15.48 15.44 15.45 5,059 -0.07(-0.45%)
Jun 13, 2018 15.66 15.71 15.47 15.52 46,339 -0.12(-0.74%)
Jun 12, 2018 15.60 15.66 15.60 15.64 10,594 -0.03(-0.18%)
Jun 11, 2018 15.64 15.71 15.64 15.66 6,817 -0.04(-0.24%)
Jun 08, 2018 15.63 15.71 15.54 15.70 20,122 +0.02(+0.12%)
Jun 07, 2018 15.71 15.79 15.53 15.68 36,790 -0.12(-0.76%)
Jun 06, 2018 15.84 15.80 25,503 +0.14(+0.88%)
Jun 05, 2018 15.67 15.70 15.65 15.66 9,469 -0.04(-0.24%)
Jun 04, 2018 15.63 15.75 15.63 15.70 61,913 +0.15(+0.95%)
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.