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, 2008 11.17 11.80 10.97 11.69 95,914 +0.69(+6.23%)
Sep 29, 2008 11.80 12.07 11.00 11.00 76,213 -1.50(-12.03%)
Sep 26, 2008 12.46 12.67 12.25 12.51 0 -0.29(-2.29%)
Sep 25, 2008 12.69 12.85 12.57 12.80 71,929 +0.16(+1.27%)
Sep 24, 2008 12.61 13.30 11.93 12.64 38,225 +0.07(+0.57%)
Sep 23, 2008 12.75 12.91 12.38 12.57 28,861 -0.55(-4.21%)
Sep 22, 2008 13.19 13.24 12.90 13.12 55,865 -0.37(-2.71%)
Sep 19, 2008 13.57 13.59 12.56 13.49 0 +1.60(+13.48%)
Sep 18, 2008 11.28 12.10 10.95 11.89 131,745 +0.45(+3.89%)
Sep 17, 2008 11.17 11.44 10.82 11.44 129,646 -0.07(-0.62%)
Sep 16, 2008 11.26 11.63 11.19 11.51 122,455 -0.38(-3.22%)
Sep 15, 2008 12.49 12.49 11.89 11.89 52,950 -0.97(-7.54%)
Sep 12, 2008 12.46 12.87 12.46 12.87 0 +0.23(+1.83%)
Sep 11, 2008 12.58 12.63 12.24 12.63 107,458 -0.21(-1.66%)
Sep 10, 2008 12.87 12.91 12.72 12.85 27,668 +0.04(+0.28%)
Sep 09, 2008 13.36 13.36 12.74 12.81 53,614 -0.69(-5.09%)
Sep 08, 2008 13.57 13.57 13.13 13.50 41,182 +0.35(+2.65%)
Sep 05, 2008 12.91 13.16 12.70 13.15 0 +0.17(+1.30%)
Sep 04, 2008 13.53 13.53 12.92 12.98 52,050 -0.60(-4.39%)
Sep 03, 2008 13.75 13.75 13.49 13.58 13,698 -0.16(-1.17%)
Sep 02, 2008 14.07 14.07 13.68 13.74 35,810 -0.37(-2.65%)
Aug 29, 2008 14.20 14.20 14.08 14.11 0 -0.10(-0.69%)
Aug 28, 2008 14.11 14.22 14.11 14.21 19,997 +0.31(+2.24%)
Aug 27, 2008 13.95 14.05 13.77 13.90 23,356 +0.18(+1.30%)
Aug 26, 2008 13.72 13.81 13.72 13.72 36,630 -0.10(-0.71%)
Aug 25, 2008 13.87 14.03 13.72 13.82 22,529 -0.23(-1.65%)
Aug 22, 2008 14.04 14.10 13.91 14.05 0 +0.02(+0.13%)
Aug 21, 2008 14.02 14.13 13.82 14.03 13,944 +0.00(+0.00%)
Aug 20, 2008 13.82 14.13 13.82 14.03 34,786 +0.20(+1.42%)
Aug 19, 2008 14.05 14.05 13.72 13.84 33,789 -0.34(-2.39%)
Aug 18, 2008 14.29 14.41 14.06 14.17 32,947 -0.21(-1.49%)
Aug 15, 2008 14.44 14.44 14.21 14.39 0 -0.11(-0.74%)
Aug 14, 2008 14.25 14.61 14.25 14.49 30,452 +0.15(+1.04%)
Aug 13, 2008 14.33 14.46 14.26 14.34 93,299 -0.09(-0.60%)
Aug 12, 2008 15.14 15.14 14.41 14.43 33,005 -0.33(-2.23%)
Aug 11, 2008 15.29 15.29 14.76 14.76 15,132 -0.17(-1.13%)
Aug 08, 2008 14.76 15.04 14.69 14.93 50,500 +0.16(+1.09%)
Aug 07, 2008 15.22 15.22 14.77 14.77 43,334 -0.47(-3.10%)
Aug 06, 2008 15.22 15.35 15.17 15.24 48,408 -0.04(-0.23%)
Aug 05, 2008 15.09 15.30 15.06 15.28 59,774 +0.24(+1.60%)
Aug 04, 2008 15.22 15.23 15.04 15.04 99,111 -0.26(-1.69%)
Aug 01, 2008 15.30 15.44 15.17 15.30 30,270 -0.06(-0.41%)
Jul 31, 2008 15.42 15.42 15.16 15.36 92,649 +0.08(+0.52%)
Jul 30, 2008 15.21 15.37 15.09 15.28 48,495 +0.13(+0.88%)
Jul 29, 2008 15.14 15.14 14.98 15.14 45,513 +0.18(+1.19%)
Jul 28, 2008 15.24 15.37 14.97 14.97 32,622 -0.34(-2.21%)
Jul 25, 2008 15.37 15.38 15.27 15.30 38,371 -0.03(-0.17%)
Jul 24, 2008 15.77 15.77 15.30 15.33 57,969 -0.37(-2.38%)
Jul 23, 2008 15.79 15.87 15.68 15.71 22,261 +0.04(+0.23%)
Jul 22, 2008 15.47 15.70 15.40 15.67 55,409 +0.02(+0.11%)
Jul 21, 2008 15.58 15.70 15.50 15.65 68,360 +0.26(+1.68%)
Jul 18, 2008 15.32 15.51 15.23 15.39 72,045 -0.12(-0.80%)
Jul 17, 2008 15.92 15.92 15.36 15.52 71,127 +0.15(+0.99%)
Jul 16, 2008 15.27 16.35 15.00 15.37 734,322 +0.33(+2.19%)
Jul 15, 2008 15.23 15.45 14.95 15.04 224,343 -0.28(-1.80%)
Jul 14, 2008 15.80 15.80 15.14 15.31 159,854 +0.00(+0.00%)
Jul 11, 2008 15.60 15.60 15.15 15.31 51,407 -0.12(-0.81%)
Jul 10, 2008 15.53 15.64 15.15 15.44 212,657 +0.36(+2.36%)
Jul 09, 2008 15.20 15.35 15.08 15.08 95,448 +0.04(+0.24%)
Jul 08, 2008 14.73 15.05 14.66 15.05 69,128 +0.20(+1.38%)
Jul 07, 2008 15.18 15.38 14.70 14.84 280,014 -0.35(-2.29%)
Jul 04, 2008 15.23 15.45 14.97 15.19 57,219 +0.00(+0.00%)
Jul 03, 2008 15.23 15.45 14.97 15.19 57,219 -0.03(-0.18%)
Jul 02, 2008 16.30 16.30 15.22 15.22 73,917 -0.47(-3.01%)
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.