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, 2004 15.56 15.56 15.36 15.48 25,200 +0.06(+0.39%)
Sep 29, 2004 15.45 15.50 15.41 15.42 28,500 +0.01(+0.06%)
Sep 28, 2004 15.20 15.43 15.18 15.41 31,800 +0.19(+1.25%)
Sep 27, 2004 15.27 15.27 15.08 15.22 36,200 -0.05(-0.33%)
Sep 24, 2004 15.30 15.46 15.20 15.27 12,400 -0.07(-0.46%)
Sep 23, 2004 15.20 15.35 15.15 15.34 44,500 -0.04(-0.26%)
Sep 22, 2004 15.43 15.49 15.19 15.38 26,100 -0.05(-0.32%)
Sep 21, 2004 15.30 15.43 15.26 15.43 21,100 +0.13(+0.85%)
Sep 20, 2004 15.30 15.35 15.22 15.30 23,200 +0.16(+1.06%)
Sep 17, 2004 15.02 15.15 15.02 15.14 34,400 +0.08(+0.53%)
Sep 16, 2004 14.71 15.06 14.68 15.06 20,600 +0.26(+1.76%)
Sep 15, 2004 14.60 14.90 14.56 14.80 30,200 +0.10(+0.68%)
Sep 14, 2004 14.89 14.89 14.70 14.70 22,900 -0.19(-1.28%)
Sep 13, 2004 14.75 14.90 14.75 14.89 24,700 +0.15(+1.02%)
Sep 10, 2004 14.41 14.75 14.35 14.74 37,300 +0.23(+1.59%)
Sep 09, 2004 14.54 14.64 14.49 14.51 16,900 -0.13(-0.89%)
Sep 08, 2004 14.60 14.70 14.58 14.64 16,700 -0.04(-0.27%)
Sep 07, 2004 14.82 14.89 14.67 14.68 22,100 -0.04(-0.27%)
Sep 03, 2004 14.50 14.73 14.50 14.72 22,500 +0.14(+0.96%)
Sep 02, 2004 14.50 14.59 14.45 14.58 19,200 +0.08(+0.55%)
Sep 01, 2004 14.24 14.50 14.24 14.50 11,700 +0.15(+1.05%)
Aug 31, 2004 14.42 14.42 14.30 14.35 24,500 +0.03(+0.21%)
Aug 30, 2004 14.30 14.47 14.22 14.32 23,300 -0.06(-0.42%)
Aug 27, 2004 14.49 14.50 14.23 14.38 34,300 +0.09(+0.63%)
Aug 26, 2004 14.16 14.48 14.16 14.29 102,600 +0.26(+1.85%)
Aug 25, 2004 13.78 14.06 13.72 14.03 118,800 +0.69(+5.17%)
Aug 24, 2004 13.53 13.55 13.34 13.34 12,700 -0.10(-0.74%)
Aug 23, 2004 13.54 13.54 13.40 13.44 10,300 -0.01(-0.07%)
Aug 20, 2004 13.30 13.57 13.30 13.45 22,000 +0.15(+1.13%)
Aug 19, 2004 13.23 13.35 13.05 13.30 25,000 +0.10(+0.76%)
Aug 18, 2004 13.00 13.21 12.92 13.20 14,700 +0.13(+0.99%)
Aug 17, 2004 12.98 13.09 12.85 13.07 15,700 +0.14(+1.08%)
Aug 16, 2004 12.77 12.93 12.74 12.93 1,400 +0.18(+1.41%)
Aug 13, 2004 12.85 12.98 12.75 12.75 14,300 +0.00(+0.00%)
Aug 12, 2004 12.80 12.91 12.75 12.75 16,100 -0.13(-1.01%)
Aug 11, 2004 12.74 12.92 12.72 12.88 11,200 -0.03(-0.23%)
Aug 10, 2004 12.67 12.92 12.67 12.91 16,900 +0.21(+1.65%)
Aug 09, 2004 12.62 12.71 12.62 12.70 10,100 +0.23(+1.84%)
Aug 06, 2004 12.63 12.75 12.47 12.47 36,100 -0.35(-2.73%)
Aug 05, 2004 12.82 12.90 12.82 12.82 6,000 -0.01(-0.08%)
Aug 04, 2004 12.64 12.85 12.62 12.83 9,600 +0.13(+1.02%)
Aug 03, 2004 12.84 12.92 12.68 12.70 26,600 -0.12(-0.94%)
Aug 02, 2004 12.80 12.97 12.73 12.82 16,300 +0.02(+0.16%)
Jul 30, 2004 12.95 13.00 12.80 12.80 13,200 -0.07(-0.54%)
Jul 29, 2004 12.82 12.91 12.80 12.87 10,400 -0.05(-0.39%)
Jul 28, 2004 12.66 12.92 12.66 12.92 17,500 +0.18(+1.41%)
Jul 27, 2004 12.70 12.82 12.70 12.74 17,700 +0.00(+0.00%)
Jul 26, 2004 12.75 12.85 12.65 12.74 13,800 -0.01(-0.08%)
Jul 23, 2004 12.95 13.05 12.75 12.75 30,700 -0.15(-1.16%)
Jul 22, 2004 12.90 13.03 12.84 12.90 22,000 -0.06(-0.46%)
Jul 21, 2004 13.32 13.32 12.95 12.96 16,000 -0.26(-1.97%)
Jul 20, 2004 13.24 13.24 13.08 13.22 13,700 -0.03(-0.23%)
Jul 19, 2004 13.25 13.35 13.15 13.25 20,100 -0.05(-0.38%)
Jul 16, 2004 13.40 13.47 13.28 13.30 17,200 -0.05(-0.40%)
Jul 15, 2004 13.44 13.44 13.35 13.35 6,000 -0.02(-0.12%)
Jul 14, 2004 13.40 13.48 13.33 13.37 6,700 -0.09(-0.68%)
Jul 13, 2004 13.42 13.47 13.42 13.46 10,900 +0.00(+0.00%)
Jul 12, 2004 13.47 13.47 13.42 13.46 6,000 +0.00(+0.00%)
Jul 09, 2004 13.36 13.48 13.36 13.46 13,800 +0.10(+0.75%)
Jul 08, 2004 13.40 13.50 13.35 13.36 19,300 -0.04(-0.30%)
Jul 07, 2004 13.17 13.55 13.17 13.40 21,200 +0.28(+2.13%)
Jul 06, 2004 13.18 13.20 13.02 13.12 9,600 +0.02(+0.15%)
Jul 02, 2004 13.17 13.19 13.10 13.10 7,600 -0.07(-0.53%)
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.