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 (%)
Sep 30, 2003 10.08 10.10 10.04 10.04 20,554 -0.14(-1.40%)
Sep 29, 2003 10.04 10.19 10.04 10.19 22,913 +0.04(+0.44%)
Sep 26, 2003 10.15 10.21 10.07 10.14 10,670 -0.09(-0.87%)
Sep 25, 2003 10.24 10.24 10.15 10.23 234,636 +0.05(+0.52%)
Sep 24, 2003 10.23 10.29 10.18 10.18 60,315 +0.00(+0.00%)
Sep 23, 2003 10.32 10.26 10.15 10.18 69,638 -0.14(-1.38%)
Sep 22, 2003 10.14 10.32 10.02 10.32 53,801 -0.04(-0.43%)
Sep 19, 2003 10.64 10.64 10.17 10.36 94,685 -0.29(-2.76%)
Sep 18, 2003 10.76 10.76 10.64 10.66 33,359 -0.05(-0.50%)
Sep 17, 2003 10.76 10.76 10.76 10.71 13,478 -0.02(-0.17%)
Sep 16, 2003 10.73 10.74 10.68 10.73 10,445 +0.02(+0.17%)
Sep 15, 2003 10.64 10.73 10.55 10.71 12,130 +0.03(+0.25%)
Sep 12, 2003 10.73 10.73 10.64 10.68 15,500 +0.04(+0.42%)
Sep 11, 2003 10.46 10.64 10.38 10.64 17,072 +0.14(+1.36%)
Sep 10, 2003 10.59 10.59 10.46 10.50 26,058 -0.18(-1.67%)
Sep 09, 2003 10.59 10.76 10.57 10.67 26,170 +0.08(+0.76%)
Sep 08, 2003 10.58 10.75 10.58 10.59 21,228 +0.03(+0.25%)
Sep 05, 2003 10.58 10.68 10.44 10.57 31,224 -0.10(-0.92%)
Sep 04, 2003 10.62 10.68 10.48 10.67 32,123 +0.10(+0.93%)
Sep 03, 2003 10.77 10.83 10.51 10.57 43,917 -0.12(-1.08%)
Sep 02, 2003 10.66 10.68 10.37 10.68 73,232 +0.09(+0.84%)
Aug 29, 2003 10.59 10.64 10.59 10.59 39,873 +0.08(+0.76%)
Aug 28, 2003 10.39 10.55 10.38 10.51 23,587 +0.08(+0.77%)
Aug 27, 2003 10.28 10.57 10.16 10.43 37,739 +0.21(+2.09%)
Aug 26, 2003 10.27 10.33 10.17 10.22 21,003 -0.04(-0.43%)
Aug 25, 2003 10.45 10.45 10.26 10.27 22,688 -0.18(-1.71%)
Aug 22, 2003 10.43 10.48 10.42 10.44 11,681 +0.06(+0.60%)
Aug 21, 2003 10.38 10.38 10.30 10.38 29,203 -0.04(-0.34%)
Aug 20, 2003 10.19 10.42 10.06 10.42 66,268 +0.27(+2.63%)
Aug 19, 2003 9.972 10.15 9.972 10.15 12,130 +0.22(+2.24%)
Aug 18, 2003 9.713 9.972 9.713 9.927 11,456 +0.26(+2.67%)
Aug 15, 2003 9.553 9.669 9.553 9.669 6,514 +0.08(+0.84%)
Aug 14, 2003 9.526 9.642 9.526 9.589 41,333 +0.15(+1.60%)
Aug 13, 2003 9.473 9.642 9.437 9.437 24,036 +0.03(+0.28%)
Aug 12, 2003 9.420 9.482 9.366 9.411 34,931 -0.05(-0.56%)
Aug 11, 2003 9.598 9.598 9.464 9.464 17,409 -0.04(-0.47%)
Aug 08, 2003 9.500 9.642 9.500 9.509 17,297 +0.00(+0.00%)
Aug 07, 2003 9.553 9.615 9.500 9.509 15,837 -0.06(-0.65%)
Aug 06, 2003 9.580 9.740 9.286 9.571 75,591 +0.01(+0.09%)
Aug 05, 2003 9.598 9.696 9.562 9.562 10,108 -0.01(-0.09%)
Aug 04, 2003 9.642 9.749 9.544 9.571 13,590 -0.13(-1.38%)
Aug 01, 2003 9.660 9.793 9.660 9.704 25,496 +0.12(+1.30%)
Jul 31, 2003 9.571 9.615 9.571 9.580 5,728 +0.01(+0.09%)
Jul 30, 2003 9.651 9.696 9.437 9.571 17,971 -0.15(-1.56%)
Jul 29, 2003 9.918 9.918 9.624 9.722 14,264 -0.21(-2.15%)
Jul 28, 2003 9.802 9.972 9.722 9.936 51,891 +0.33(+3.43%)
Jul 25, 2003 9.437 9.651 9.437 9.606 10,895 +0.14(+1.51%)
Jul 24, 2003 9.330 9.553 9.330 9.464 18,757 +0.16(+1.72%)
Jul 23, 2003 9.259 9.348 9.152 9.304 27,743 +0.13(+1.46%)
Jul 22, 2003 9.144 9.170 9.144 9.170 3,369 +0.04(+0.49%)
Jul 21, 2003 9.135 9.215 9.081 9.126 30,775 -0.05(-0.58%)
Jul 18, 2003 9.161 9.215 9.081 9.179 169,490 +0.00(+0.00%)
Jul 17, 2003 9.250 9.286 9.170 9.179 13,815 -0.13(-1.43%)
Jul 16, 2003 9.553 9.553 9.304 9.313 18,420 -0.16(-1.69%)
Jul 15, 2003 9.500 9.562 9.455 9.473 26,956 +0.11(+1.14%)
Jul 14, 2003 9.259 9.402 9.188 9.366 23,587 +0.20(+2.14%)
Jul 11, 2003 9.090 9.179 9.081 9.170 18,869 +0.09(+0.98%)
Jul 10, 2003 9.179 9.179 9.081 9.081 18,982 -0.13(-1.45%)
Jul 09, 2003 9.135 9.241 9.099 9.215 43,243 +0.05(+0.58%)
Jul 08, 2003 9.268 9.268 9.126 9.161 39,761 -0.05(-0.58%)
Jul 07, 2003 9.126 9.259 9.081 9.215 42,007 +0.27(+2.99%)
Jul 03, 2003 9.037 9.054 8.921 8.948 13,478 -0.09(-0.99%)
Jul 02, 2003 8.885 9.072 8.885 9.037 15,724 +0.19(+2.11%)
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.