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, 2014 14.11 14.11 14.02 14.02 16,708 -0.10(-0.71%)
Sep 29, 2014 14.17 14.17 14.11 14.12 13,749 -0.19(-1.33%)
Sep 26, 2014 14.28 14.34 14.27 14.31 5,991 +0.00(+0.01%)
Sep 25, 2014 14.41 14.41 14.26 14.31 64,840 -0.20(-1.38%)
Sep 24, 2014 14.41 14.52 14.37 14.51 16,405 +0.08(+0.57%)
Sep 23, 2014 14.50 14.50 14.40 14.43 17,515 -0.06(-0.44%)
Sep 22, 2014 14.59 14.61 14.46 14.50 44,333 -0.13(-0.87%)
Sep 19, 2014 14.75 14.75 14.58 14.62 69,737 -0.04(-0.30%)
Sep 18, 2014 14.68 14.73 14.64 14.67 12,044 -0.05(-0.31%)
Sep 17, 2014 14.75 14.80 14.69 14.71 10,681 -0.09(-0.61%)
Sep 16, 2014 14.65 15.04 14.65 14.80 30,025 +0.19(+1.30%)
Sep 15, 2014 14.73 14.73 14.59 14.61 55,054 -0.12(-0.80%)
Sep 12, 2014 14.78 14.79 14.67 14.73 80,586 -0.09(-0.61%)
Sep 11, 2014 14.86 14.86 14.80 14.82 13,437 -0.14(-0.97%)
Sep 10, 2014 14.87 14.97 14.83 14.97 36,763 +0.02(+0.12%)
Sep 09, 2014 15.00 15.00 14.89 14.95 64,642 -0.10(-0.66%)
Sep 08, 2014 15.07 15.17 14.99 15.05 24,642 -0.08(-0.54%)
Sep 05, 2014 15.07 15.13 15.07 15.13 56,114 +0.05(+0.30%)
Sep 04, 2014 15.11 15.11 15.08 15.08 15,585 -0.03(-0.18%)
Sep 03, 2014 15.06 15.11 14.92 15.11 63,229 +0.19(+1.28%)
Sep 02, 2014 14.91 14.93 14.89 14.92 54,407 -0.05(-0.30%)
Aug 29, 2014 14.88 14.97 14.97 14.97 19,856 +0.06(+0.43%)
Aug 28, 2014 14.92 14.97 14.88 14.90 2,210 -0.14(-0.90%)
Aug 27, 2014 15.01 15.04 14.97 15.04 9,353 +0.04(+0.24%)
Aug 26, 2014 14.93 15.04 14.89 15.00 8,929 +0.06(+0.43%)
Aug 25, 2014 14.82 14.94 14.82 14.94 21,251 +0.13(+0.86%)
Aug 22, 2014 14.80 14.81 14.79 14.81 16,382 +0.01(+0.06%)
Aug 21, 2014 14.79 14.82 14.79 14.80 8,179 -0.04(-0.24%)
Aug 20, 2014 14.80 14.84 14.79 14.84 11,793 -0.02(-0.12%)
Aug 19, 2014 14.79 14.86 14.78 14.86 24,693 +0.06(+0.43%)
Aug 18, 2014 14.71 14.79 14.64 14.79 2,923 +0.15(+1.05%)
Aug 15, 2014 14.69 14.76 14.62 14.64 30,588 -0.01(-0.06%)
Aug 14, 2014 14.66 14.67 14.58 14.65 14,321 +0.09(+0.62%)
Aug 13, 2014 14.56 14.61 14.56 14.56 3,399 +0.04(+0.25%)
Aug 12, 2014 14.50 14.55 14.50 14.52 1,491 -0.04(-0.30%)
Aug 11, 2014 14.42 14.57 14.42 14.57 2,564 +0.17(+1.18%)
Aug 08, 2014 14.34 14.43 14.32 14.40 4,195 +0.05(+0.32%)
Aug 07, 2014 14.40 14.44 14.32 14.35 1,488 -0.09(-0.63%)
Aug 06, 2014 14.48 14.48 14.39 14.44 20,823 -0.07(-0.50%)
Aug 05, 2014 14.48 14.52 14.46 14.51 36,670 -0.11(-0.74%)
Aug 04, 2014 14.58 14.62 14.51 14.62 33,820 +0.14(+0.94%)
Aug 01, 2014 14.59 14.59 14.46 14.49 1,236 -0.04(-0.25%)
Jul 31, 2014 14.55 14.55 14.46 14.52 15,211 -0.16(-1.11%)
Jul 30, 2014 14.77 14.77 14.69 14.69 3,348 -0.07(-0.49%)
Jul 29, 2014 14.71 14.78 14.71 14.76 6,044 -0.06(-0.43%)
Jul 28, 2014 14.79 14.93 14.76 14.82 21,810 +0.08(+0.55%)
Jul 25, 2014 14.78 14.79 14.71 14.74 5,954 -0.08(-0.55%)
Jul 24, 2014 14.79 14.90 14.77 14.82 15,446 -0.01(-0.06%)
Jul 23, 2014 14.74 14.87 14.74 14.83 23,850 +0.05(+0.37%)
Jul 22, 2014 14.69 14.87 14.69 14.78 16,355 +0.12(+0.80%)
Jul 21, 2014 14.53 14.69 14.53 14.66 29,298 +0.02(+0.12%)
Jul 18, 2014 14.60 14.72 14.59 14.64 34,167 +0.09(+0.62%)
Jul 17, 2014 14.69 14.69 14.52 14.55 91,593 -0.15(-1.05%)
Jul 16, 2014 14.72 14.78 14.65 14.70 13,409 +0.02(+0.12%)
Jul 15, 2014 14.74 14.76 14.65 14.69 23,811 -0.04(-0.25%)
Jul 14, 2014 14.69 14.74 14.67 14.72 39,501 +0.13(+0.87%)
Jul 11, 2014 14.51 14.67 14.51 14.59 47,964 +0.01(+0.06%)
Jul 10, 2014 14.61 14.66 14.57 14.59 16,700 -0.14(-0.92%)
Jul 09, 2014 14.67 14.72 14.67 14.72 32,685 +0.01(+0.06%)
Jul 08, 2014 14.71 14.71 14.68 14.71 4,967 -0.06(-0.43%)
Jul 07, 2014 14.78 14.78 14.73 14.78 6,044 +0.04(+0.25%)
Jul 03, 2014 14.71 14.74 14.74 14.74 8,273 +0.05(+0.37%)
Jul 02, 2014 14.66 14.71 14.66 14.69 8,757 +0.06(+0.43%)
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.