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 12.55 13.25 12.32 13.13 85,394 +0.77(+6.23%)
Sep 29, 2008 13.25 13.56 12.36 12.36 67,854 -1.69(-12.03%)
Sep 26, 2008 14.00 14.23 13.76 14.05 0 -0.33(-2.29%)
Sep 25, 2008 14.25 14.43 14.12 14.38 64,040 +0.18(+1.27%)
Sep 24, 2008 14.16 14.94 13.40 14.20 34,033 +0.08(+0.57%)
Sep 23, 2008 14.32 14.50 13.91 14.12 25,696 -0.62(-4.21%)
Sep 22, 2008 14.82 14.87 14.49 14.74 49,738 -0.41(-2.71%)
Sep 19, 2008 15.24 15.26 14.11 15.15 0 +1.80(+13.48%)
Sep 18, 2008 12.67 13.59 12.30 13.35 117,295 +0.50(+3.89%)
Sep 17, 2008 12.55 12.85 12.15 12.85 115,426 -0.08(-0.62%)
Sep 16, 2008 12.65 13.06 12.57 12.93 109,024 -0.43(-3.22%)
Sep 15, 2008 14.03 14.03 13.35 13.36 47,143 -1.09(-7.54%)
Sep 12, 2008 13.99 14.45 13.99 14.45 0 +0.26(+1.83%)
Sep 11, 2008 14.13 14.19 13.75 14.19 95,672 -0.24(-1.66%)
Sep 10, 2008 14.46 14.50 14.29 14.43 24,634 +0.04(+0.28%)
Sep 09, 2008 15.01 15.01 14.31 14.39 47,734 -0.77(-5.09%)
Sep 08, 2008 15.24 15.24 14.75 15.16 36,665 +0.39(+2.65%)
Sep 05, 2008 14.50 14.78 14.26 14.77 0 +0.19(+1.30%)
Sep 04, 2008 15.20 15.20 14.51 14.58 46,341 -0.67(-4.39%)
Sep 03, 2008 15.44 15.44 15.15 15.25 12,196 -0.18(-1.17%)
Sep 02, 2008 15.80 15.80 15.37 15.43 31,883 -0.42(-2.65%)
Aug 29, 2008 15.95 15.95 15.82 15.85 0 -0.11(-0.69%)
Aug 28, 2008 15.85 15.97 15.85 15.96 17,804 +0.35(+2.24%)
Aug 27, 2008 15.67 15.78 15.47 15.61 20,795 +0.20(+1.30%)
Aug 26, 2008 15.41 15.51 15.41 15.41 32,613 -0.11(-0.71%)
Aug 25, 2008 15.58 15.76 15.41 15.52 20,058 -0.26(-1.65%)
Aug 22, 2008 15.77 15.84 15.62 15.78 0 +0.02(+0.13%)
Aug 21, 2008 15.75 15.87 15.52 15.76 12,415 +0.00(+0.00%)
Aug 20, 2008 15.52 15.87 15.52 15.76 30,971 +0.22(+1.42%)
Aug 19, 2008 15.78 15.78 15.41 15.54 30,083 -0.38(-2.39%)
Aug 18, 2008 16.05 16.18 15.79 15.92 29,334 -0.24(-1.49%)
Aug 15, 2008 16.22 16.22 15.96 16.16 0 -0.12(-0.74%)
Aug 14, 2008 16.01 16.41 16.01 16.28 27,112 +0.17(+1.04%)
Aug 13, 2008 16.10 16.24 16.02 16.11 83,066 -0.10(-0.60%)
Aug 12, 2008 17.00 17.00 16.18 16.21 29,385 -0.37(-2.23%)
Aug 11, 2008 17.17 17.17 16.58 16.58 13,473 -0.19(-1.13%)
Aug 08, 2008 16.58 16.89 16.50 16.77 44,961 +0.18(+1.08%)
Aug 07, 2008 17.10 17.10 16.59 16.59 38,581 -0.53(-3.10%)
Aug 06, 2008 17.09 17.24 17.04 17.12 43,099 -0.04(-0.23%)
Aug 05, 2008 16.95 17.18 16.92 17.16 53,218 +0.27(+1.60%)
Aug 04, 2008 17.10 17.11 16.89 16.89 88,240 -0.29(-1.69%)
Aug 01, 2008 17.19 17.34 17.04 17.18 26,950 -0.07(-0.41%)
Jul 31, 2008 17.32 17.32 17.03 17.25 82,487 +0.09(+0.52%)
Jul 30, 2008 17.08 17.26 16.95 17.16 43,176 +0.15(+0.88%)
Jul 29, 2008 17.01 17.01 16.83 17.01 40,521 +0.20(+1.19%)
Jul 28, 2008 17.12 17.26 16.81 16.81 29,044 -0.38(-2.21%)
Jul 25, 2008 17.26 17.27 17.16 17.19 34,163 -0.03(-0.17%)
Jul 24, 2008 17.71 17.71 17.18 17.22 51,611 -0.42(-2.38%)
Jul 23, 2008 17.74 17.82 17.61 17.64 19,820 +0.04(+0.23%)
Jul 22, 2008 17.38 17.63 17.30 17.60 49,332 +0.02(+0.11%)
Jul 21, 2008 17.50 17.63 17.41 17.58 60,862 +0.29(+1.68%)
Jul 18, 2008 17.21 17.42 17.11 17.29 64,143 -0.14(-0.80%)
Jul 17, 2008 17.88 17.88 17.25 17.43 63,326 +0.17(+0.98%)
Jul 16, 2008 17.15 18.36 16.85 17.26 653,778 +0.37(+2.19%)
Jul 15, 2008 17.11 17.35 16.79 16.89 199,736 -0.31(-1.80%)
Jul 14, 2008 17.75 17.75 17.00 17.20 142,321 +0.00(+0.00%)
Jul 11, 2008 17.52 17.52 17.02 17.20 45,769 -0.14(-0.81%)
Jul 10, 2008 17.44 17.57 17.02 17.34 189,332 +0.40(+2.36%)
Jul 09, 2008 17.07 17.24 16.94 16.94 84,979 +0.04(+0.24%)
Jul 08, 2008 16.55 16.90 16.47 16.90 61,546 +0.23(+1.38%)
Jul 07, 2008 17.05 17.27 16.51 16.67 249,301 -0.39(-2.29%)
Jul 04, 2008 17.11 17.35 16.81 17.06 50,943 +0.00(+0.00%)
Jul 03, 2008 17.11 17.35 16.81 17.06 50,943 -0.03(-0.18%)
Jul 02, 2008 18.31 18.31 17.09 17.09 65,810 -0.53(-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.