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 (%)
May 28, 2010 11.34 11.43 11.27 11.34 13,596 -0.06(-0.51%)
May 27, 2010 11.05 11.41 11.05 11.40 17,564 +0.56(+5.18%)
May 26, 2010 10.87 11.08 10.77 10.84 26,075 +0.03(+0.29%)
May 25, 2010 10.60 10.81 10.46 10.81 33,025 -0.13(-1.22%)
May 24, 2010 10.86 11.12 10.86 10.94 15,198 -0.09(-0.81%)
May 21, 2010 10.70 11.04 10.60 11.03 31,561 +0.21(+1.98%)
May 20, 2010 10.77 10.96 10.76 10.82 68,507 -0.55(-4.86%)
May 19, 2010 11.36 11.45 11.04 11.37 95,113 -0.08(-0.70%)
May 18, 2010 11.74 11.79 11.40 11.45 96,465 -0.16(-1.42%)
May 17, 2010 11.64 11.75 11.46 11.61 36,889 -0.08(-0.72%)
May 14, 2010 11.70 11.89 11.65 11.70 84,848 -0.23(-1.94%)
May 13, 2010 11.97 12.13 11.92 11.93 33,183 -0.10(-0.81%)
May 12, 2010 11.95 12.04 11.95 12.03 37,846 +0.19(+1.58%)
May 11, 2010 11.91 11.98 11.83 11.84 52,609 -0.11(-0.89%)
May 10, 2010 11.92 11.96 11.89 11.95 38,139 +0.76(+6.76%)
May 07, 2010 11.11 11.46 10.94 11.19 49,846 -0.12(-1.02%)
May 06, 2010 11.69 12.13 10.81 11.31 151,638 -0.43(-3.64%)
May 05, 2010 11.74 11.91 11.68 11.73 79,966 -0.28(-2.37%)
May 04, 2010 12.46 12.46 11.99 12.02 46,529 -0.48(-3.85%)
May 03, 2010 12.43 12.52 12.35 12.50 30,179 +0.07(+0.57%)
Apr 30, 2010 12.58 12.58 12.43 12.43 24,577 -0.15(-1.20%)
Apr 29, 2010 12.46 12.59 12.46 12.58 13,025 +0.26(+2.09%)
Apr 28, 2010 12.38 12.43 12.27 12.32 23,142 +0.01(+0.08%)
Apr 27, 2010 12.54 12.56 12.30 12.31 63,109 -0.35(-2.74%)
Apr 26, 2010 12.69 12.82 12.47 12.66 150,490 -0.07(-0.56%)
Apr 23, 2010 12.59 12.73 12.59 12.73 18,969 +0.09(+0.70%)
Apr 22, 2010 12.42 12.64 12.42 12.64 29,535 +0.06(+0.50%)
Apr 21, 2010 12.60 12.64 12.50 12.58 24,021 -0.02(-0.14%)
Apr 20, 2010 12.49 12.67 12.49 12.60 28,093 +0.13(+1.07%)
Apr 19, 2010 12.43 12.60 12.30 12.46 45,422 -0.13(-1.03%)
Apr 16, 2010 12.72 12.72 12.45 12.59 41,593 -0.32(-2.45%)
Apr 15, 2010 12.95 12.95 12.88 12.91 12,401 -0.08(-0.62%)
Apr 14, 2010 12.86 12.99 12.86 12.99 30,318 +0.18(+1.39%)
Apr 13, 2010 12.78 12.81 12.70 12.81 15,633 -0.04(-0.28%)
Apr 12, 2010 12.87 12.90 12.83 12.85 21,767 +0.04(+0.28%)
Apr 09, 2010 12.75 12.99 12.75 12.81 29,724 +0.04(+0.28%)
Apr 08, 2010 12.74 12.84 12.64 12.78 43,981 -0.01(-0.07%)
Apr 07, 2010 12.91 12.91 12.75 12.78 41,497 -0.12(-0.97%)
Apr 06, 2010 12.76 12.98 12.76 12.91 38,420 +0.04(+0.28%)
Apr 05, 2010 12.73 12.89 12.73 12.87 10,286 +0.14(+1.12%)
Apr 01, 2010 12.55 12.73 12.73 12.73 23,587 +0.20(+1.63%)
Mar 31, 2010 12.45 12.53 12.43 12.53 13,398 +0.04(+0.35%)
Mar 30, 2010 12.39 12.50 12.39 12.48 42,332 +0.04(+0.30%)
Mar 29, 2010 12.38 12.47 12.38 12.45 16,412 +0.15(+1.23%)
Mar 26, 2010 12.31 12.33 12.24 12.30 19,091 +0.04(+0.36%)
Mar 25, 2010 12.26 12.38 12.25 12.25 17,474 -0.04(-0.29%)
Mar 24, 2010 12.38 12.39 12.27 12.29 17,417 -0.12(-1.00%)
Mar 23, 2010 12.37 12.47 12.37 12.41 24,914 -0.03(-0.21%)
Mar 22, 2010 12.35 12.45 12.30 12.44 23,634 +0.02(+0.14%)
Mar 19, 2010 12.52 12.53 12.28 12.42 126,380 -0.04(-0.29%)
Mar 18, 2010 12.41 12.60 12.33 12.46 24,821 +0.03(+0.21%)
Mar 17, 2010 12.37 12.52 12.37 12.43 20,714 +0.13(+1.06%)
Mar 16, 2010 12.22 12.31 12.19 12.30 13,041 +0.13(+1.05%)
Mar 15, 2010 12.15 12.19 12.13 12.17 11,415 -0.05(-0.44%)
Mar 12, 2010 12.31 12.31 12.15 12.22 19,868 -0.09(-0.72%)
Mar 11, 2010 12.36 12.36 12.18 12.31 37,258 +0.01(+0.07%)
Mar 10, 2010 12.18 12.37 12.18 12.30 38,952 +0.07(+0.58%)
Mar 09, 2010 12.20 12.33 12.13 12.23 19,837 +0.03(+0.22%)
Mar 08, 2010 12.13 12.22 12.12 12.21 40,906 +0.12(+0.96%)
Mar 05, 2010 11.92 12.11 11.92 12.09 13,045 +0.28(+2.41%)
Mar 04, 2010 11.76 11.82 11.71 11.81 15,332 -0.04(-0.30%)
Mar 03, 2010 11.83 11.91 11.80 11.84 23,247 +0.08(+0.68%)
Mar 02, 2010 11.65 11.80 11.65 11.76 16,909 +0.13(+1.15%)
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.