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, 2015 11.34 11.54 11.34 11.54 70,603 +0.43(+3.86%)
Sep 29, 2015 11.18 11.31 11.06 11.11 12,557 -0.10(-0.90%)
Sep 28, 2015 11.32 11.35 10.97 11.21 21,861 -0.34(-2.92%)
Sep 25, 2015 11.40 11.68 11.39 11.55 27,519 +0.14(+1.20%)
Sep 24, 2015 11.31 11.45 11.18 11.41 11,810 +0.04(+0.32%)
Sep 23, 2015 11.59 11.67 11.37 11.37 8,676 -0.29(-2.50%)
Sep 22, 2015 11.56 11.66 11.56 11.66 4,392 -0.16(-1.31%)
Sep 21, 2015 11.94 11.94 11.82 11.82 7,133 -0.16(-1.30%)
Sep 18, 2015 12.09 12.11 11.95 11.98 6,005 -0.15(-1.20%)
Sep 17, 2015 11.99 12.29 11.99 12.12 16,289 +0.05(+0.45%)
Sep 16, 2015 11.91 12.08 11.90 12.07 34,148 +0.26(+2.16%)
Sep 15, 2015 11.76 11.81 11.76 11.81 6,018 +0.09(+0.78%)
Sep 14, 2015 11.57 11.72 11.57 11.72 6,470 +0.05(+0.47%)
Sep 11, 2015 11.73 11.75 11.59 11.66 11,621 -0.07(-0.62%)
Sep 10, 2015 11.66 11.76 11.66 11.74 11,142 +0.01(+0.08%)
Sep 09, 2015 11.84 11.93 11.58 11.73 30,842 +0.03(+0.23%)
Sep 08, 2015 11.77 11.77 11.55 11.70 28,108 +0.16(+1.34%)
Sep 04, 2015 11.47 11.55 11.55 11.55 8,983 -0.15(-1.25%)
Sep 03, 2015 11.66 11.69 11.53 11.69 9,178 +0.12(+1.02%)
Sep 02, 2015 11.68 11.68 11.54 11.57 2,420 +0.02(+0.16%)
Sep 01, 2015 11.53 11.61 11.45 11.56 87,575 -0.14(-1.17%)
Aug 31, 2015 11.66 11.74 11.55 11.69 14,233 -0.10(-0.85%)
Aug 28, 2015 11.71 11.87 11.71 11.79 32,151 -0.05(-0.46%)
Aug 27, 2015 11.64 11.86 11.56 11.85 22,638 +0.47(+4.09%)
Aug 26, 2015 11.46 11.46 11.18 11.38 22,137 +0.26(+2.30%)
Aug 25, 2015 11.53 11.53 11.12 11.13 32,106 +0.09(+0.83%)
Aug 24, 2015 10.63 11.26 10.63 11.04 20,919 -0.63(-5.40%)
Aug 21, 2015 11.87 11.91 11.66 11.66 13,603 -0.33(-2.74%)
Aug 20, 2015 11.97 12.00 11.91 11.99 7,603 -0.15(-1.20%)
Aug 19, 2015 12.29 12.29 12.09 12.14 8,368 -0.13(-1.04%)
Aug 18, 2015 12.29 12.34 12.25 12.27 9,161 -0.10(-0.81%)
Aug 17, 2015 12.40 12.42 12.31 12.37 2,951 -0.16(-1.24%)
Aug 14, 2015 12.43 12.52 12.43 12.52 7,949 +0.12(+0.96%)
Aug 13, 2015 12.43 12.48 12.39 12.40 9,871 -0.03(-0.22%)
Aug 12, 2015 12.36 12.46 12.33 12.43 17,725 -0.15(-1.16%)
Aug 11, 2015 12.68 12.71 12.52 12.58 40,310 -0.17(-1.36%)
Aug 10, 2015 12.75 12.85 12.72 12.75 11,833 +0.02(+0.14%)
Aug 07, 2015 12.87 12.92 12.73 12.73 6,558 -0.18(-1.41%)
Aug 06, 2015 12.80 13.05 12.80 12.92 2,650 +0.01(+0.07%)
Aug 05, 2015 13.00 13.00 12.87 12.91 5,717 -0.01(-0.07%)
Aug 04, 2015 12.88 12.96 12.82 12.92 53,433 +0.14(+1.07%)
Aug 03, 2015 12.86 12.86 12.74 12.78 22,285 -0.14(-1.06%)
Jul 31, 2015 12.85 13.00 12.85 12.92 2,491 +0.12(+0.93%)
Jul 30, 2015 12.86 12.86 12.80 12.80 11,591 -0.09(-0.71%)
Jul 29, 2015 12.85 12.99 12.84 12.89 11,497 +0.11(+0.86%)
Jul 28, 2015 12.76 12.85 12.74 12.78 3,992 +0.03(+0.21%)
Jul 27, 2015 12.83 12.83 12.60 12.75 32,809 -0.21(-1.62%)
Jul 24, 2015 13.00 13.07 12.94 12.96 28,128 -0.21(-1.59%)
Jul 23, 2015 13.26 13.26 13.17 13.17 692 -0.18(-1.37%)
Jul 22, 2015 13.30 13.40 13.19 13.35 7,986 +0.00(+0.00%)
Jul 21, 2015 13.44 13.64 13.33 13.35 3,387 -0.03(-0.20%)
Jul 20, 2015 13.34 13.59 13.34 13.38 4,719 -0.05(-0.34%)
Jul 17, 2015 13.44 13.64 13.42 13.43 2,646 +0.01(+0.07%)
Jul 16, 2015 13.55 13.55 13.42 13.42 3,228 +0.12(+0.89%)
Jul 15, 2015 13.32 13.38 13.30 13.30 23,092 -0.13(-0.95%)
Jul 14, 2015 13.35 13.43 13.35 13.43 3,760 +0.03(+0.20%)
Jul 13, 2015 13.34 13.40 13.33 13.40 24,648 +0.21(+1.59%)
Jul 10, 2015 13.23 13.26 13.10 13.19 36,052 +0.20(+1.55%)
Jul 09, 2015 13.15 13.30 12.96 12.99 46,776 -0.02(-0.14%)
Jul 08, 2015 12.97 13.27 12.92 13.01 37,605 -0.24(-1.79%)
Jul 07, 2015 13.24 13.25 13.05 13.24 44,436 -0.16(-1.16%)
Jul 06, 2015 13.45 13.55 13.35 13.40 23,093 -0.26(-1.87%)
Jul 02, 2015 13.70 13.65 13.65 13.65 8,874 +0.11(+0.81%)
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.