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 12.42 12.64 12.42 12.64 64,442 +0.47(+3.86%)
Sep 29, 2015 12.25 12.39 12.12 12.17 11,462 -0.11(-0.90%)
Sep 28, 2015 12.40 12.44 12.02 12.28 19,954 -0.37(-2.92%)
Sep 25, 2015 12.49 12.80 12.48 12.65 25,118 +0.15(+1.20%)
Sep 24, 2015 12.39 12.55 12.25 12.50 10,780 +0.04(+0.32%)
Sep 23, 2015 12.70 12.79 12.46 12.46 7,919 -0.32(-2.50%)
Sep 22, 2015 12.67 12.78 12.67 12.78 4,009 -0.17(-1.31%)
Sep 21, 2015 13.08 13.08 12.95 12.95 6,511 -0.17(-1.30%)
Sep 18, 2015 13.25 13.27 13.09 13.12 5,481 -0.16(-1.20%)
Sep 17, 2015 13.14 13.46 13.14 13.28 14,868 +0.06(+0.45%)
Sep 16, 2015 13.05 13.24 13.04 13.22 31,169 +0.28(+2.16%)
Sep 15, 2015 12.88 12.94 12.88 12.94 5,493 +0.10(+0.78%)
Sep 14, 2015 12.68 12.84 12.68 12.84 5,906 +0.06(+0.47%)
Sep 11, 2015 12.85 12.87 12.70 12.78 10,607 -0.08(-0.62%)
Sep 10, 2015 12.78 12.88 12.78 12.86 10,170 +0.01(+0.08%)
Sep 09, 2015 12.97 13.07 12.69 12.85 28,151 +0.03(+0.23%)
Sep 08, 2015 12.90 12.90 12.65 12.82 25,656 +0.17(+1.34%)
Sep 04, 2015 12.57 12.65 12.65 12.65 8,200 -0.16(-1.25%)
Sep 03, 2015 12.77 12.81 12.63 12.81 8,378 +0.13(+1.03%)
Sep 02, 2015 12.80 12.80 12.64 12.68 2,209 +0.02(+0.16%)
Sep 01, 2015 12.63 12.72 12.55 12.66 79,933 -0.15(-1.17%)
Aug 31, 2015 12.78 12.86 12.65 12.81 12,991 -0.11(-0.85%)
Aug 28, 2015 12.83 13.00 12.83 12.92 29,346 -0.06(-0.46%)
Aug 27, 2015 12.75 12.99 12.66 12.98 20,663 +0.51(+4.09%)
Aug 26, 2015 12.56 12.56 12.25 12.47 20,206 +0.28(+2.30%)
Aug 25, 2015 12.63 12.63 12.18 12.19 29,305 +0.10(+0.83%)
Aug 24, 2015 11.65 12.34 11.65 12.09 19,094 -0.69(-5.40%)
Aug 21, 2015 13.01 13.05 12.78 12.78 12,416 -0.36(-2.74%)
Aug 20, 2015 13.11 13.15 13.05 13.14 6,940 -0.16(-1.20%)
Aug 19, 2015 13.46 13.46 13.25 13.30 7,638 -0.14(-1.04%)
Aug 18, 2015 13.46 13.52 13.42 13.44 8,362 -0.11(-0.81%)
Aug 17, 2015 13.59 13.61 13.49 13.55 2,694 -0.17(-1.24%)
Aug 14, 2015 13.62 13.72 13.62 13.72 7,256 +0.13(+0.96%)
Aug 13, 2015 13.62 13.67 13.57 13.59 9,010 -0.03(-0.22%)
Aug 12, 2015 13.54 13.65 13.51 13.62 16,179 -0.16(-1.16%)
Aug 11, 2015 13.89 13.93 13.72 13.78 36,793 -0.19(-1.36%)
Aug 10, 2015 13.97 14.08 13.94 13.97 10,801 +0.02(+0.14%)
Aug 07, 2015 14.10 14.16 13.95 13.95 5,986 -0.20(-1.41%)
Aug 06, 2015 14.02 14.30 14.02 14.15 2,419 +0.01(+0.07%)
Aug 05, 2015 14.24 14.24 14.10 14.14 5,219 -0.01(-0.07%)
Aug 04, 2015 14.11 14.20 14.05 14.15 48,771 +0.15(+1.07%)
Aug 03, 2015 14.09 14.09 13.96 14.00 20,341 -0.15(-1.06%)
Jul 31, 2015 14.08 14.24 14.08 14.15 2,274 +0.13(+0.93%)
Jul 30, 2015 14.09 14.09 14.02 14.02 10,580 -0.10(-0.71%)
Jul 29, 2015 14.08 14.23 14.07 14.12 10,494 +0.12(+0.86%)
Jul 28, 2015 13.98 14.08 13.96 14.00 3,644 +0.03(+0.21%)
Jul 27, 2015 14.06 14.06 13.81 13.97 29,946 -0.23(-1.62%)
Jul 24, 2015 14.24 14.32 14.18 14.20 25,674 -0.23(-1.59%)
Jul 23, 2015 14.53 14.53 14.43 14.43 632 -0.20(-1.37%)
Jul 22, 2015 14.57 14.68 14.45 14.63 7,290 +0.00(+0.00%)
Jul 21, 2015 14.72 14.94 14.60 14.63 3,092 -0.03(-0.20%)
Jul 20, 2015 14.62 14.89 14.62 14.66 4,308 -0.05(-0.34%)
Jul 17, 2015 14.73 14.94 14.70 14.71 2,416 +0.01(+0.07%)
Jul 16, 2015 14.85 14.85 14.70 14.70 2,947 +0.13(+0.89%)
Jul 15, 2015 14.59 14.66 14.57 14.57 21,077 -0.14(-0.95%)
Jul 14, 2015 14.63 14.71 14.63 14.71 3,432 +0.03(+0.20%)
Jul 13, 2015 14.62 14.68 14.60 14.68 22,498 +0.23(+1.59%)
Jul 10, 2015 14.49 14.53 14.35 14.45 32,906 +0.22(+1.55%)
Jul 09, 2015 14.41 14.57 14.20 14.23 42,695 -0.02(-0.14%)
Jul 08, 2015 14.21 14.54 14.15 14.25 34,324 -0.26(-1.79%)
Jul 07, 2015 14.51 14.52 14.30 14.51 40,559 -0.17(-1.16%)
Jul 06, 2015 14.74 14.85 14.62 14.68 21,078 -0.28(-1.87%)
Jul 02, 2015 15.01 14.96 14.96 14.96 8,100 +0.12(+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.