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 30, 2014 14.36 14.36 14.19 14.20 7,645 -0.15(-1.07%)
May 29, 2014 14.33 14.36 14.31 14.36 7,839 +0.04(+0.25%)
May 28, 2014 14.27 14.32 14.27 14.32 48,499 +0.10(+0.70%)
May 27, 2014 14.25 14.28 14.15 14.22 33,462 -0.05(-0.38%)
May 23, 2014 14.23 14.27 14.27 14.27 11,511 +0.05(+0.33%)
May 22, 2014 14.14 14.26 14.14 14.23 69,080 +0.03(+0.24%)
May 21, 2014 14.17 14.20 14.17 14.19 19,726 +0.05(+0.33%)
May 20, 2014 14.21 14.21 14.09 14.15 11,336 -0.11(-0.77%)
May 19, 2014 14.18 14.26 14.18 14.26 5,231 -0.01(-0.06%)
May 16, 2014 14.14 14.27 14.13 14.27 8,923 +0.19(+1.35%)
May 15, 2014 14.14 14.15 14.03 14.08 11,679 -0.12(-0.83%)
May 14, 2014 14.16 14.24 14.16 14.19 5,010 +0.05(+0.32%)
May 13, 2014 14.12 14.20 14.12 14.15 13,768 +0.05(+0.38%)
May 12, 2014 14.03 14.09 14.03 14.09 4,845 +0.16(+1.17%)
May 09, 2014 13.88 13.97 13.86 13.93 4,676 +0.01(+0.06%)
May 08, 2014 14.01 14.01 13.90 13.92 12,289 +0.00(+0.00%)
May 07, 2014 13.90 13.94 13.82 13.92 17,772 +0.04(+0.26%)
May 06, 2014 13.82 13.96 13.82 13.89 4,906 +0.08(+0.56%)
May 05, 2014 13.81 13.82 13.78 13.81 3,317 -0.09(-0.68%)
May 02, 2014 13.78 13.91 13.71 13.90 76,943 +0.15(+1.12%)
May 01, 2014 13.75 13.78 13.74 13.75 4,742 +0.03(+0.20%)
Apr 30, 2014 13.71 13.73 13.67 13.72 41,670 -0.07(-0.52%)
Apr 29, 2014 13.74 13.83 13.74 13.80 9,185 +0.09(+0.66%)
Apr 28, 2014 13.65 13.75 13.61 13.71 24,545 +0.05(+0.40%)
Apr 25, 2014 13.72 13.72 13.62 13.65 12,537 -0.15(-1.11%)
Apr 24, 2014 13.81 13.87 13.79 13.80 11,948 -0.04(-0.26%)
Apr 23, 2014 13.88 13.88 13.78 13.84 26,343 -0.07(-0.53%)
Apr 22, 2014 13.81 13.94 13.81 13.91 32,297 +0.05(+0.39%)
Apr 21, 2014 13.87 13.92 13.84 13.86 9,072 -0.08(-0.58%)
Apr 17, 2014 13.96 13.94 13.94 13.94 19,259 +0.09(+0.65%)
Apr 16, 2014 13.73 13.88 13.73 13.85 9,407 +0.12(+0.91%)
Apr 15, 2014 13.82 13.84 13.62 13.73 18,075 -0.12(-0.90%)
Apr 14, 2014 13.72 13.85 13.54 13.85 21,675 +0.06(+0.46%)
Apr 11, 2014 13.76 13.88 13.75 13.79 50,334 -0.08(-0.59%)
Apr 10, 2014 14.06 14.09 13.82 13.87 26,286 -0.09(-0.65%)
Apr 09, 2014 13.90 13.99 13.90 13.96 3,470 +0.05(+0.32%)
Apr 08, 2014 13.88 13.98 13.81 13.91 14,039 +0.14(+0.98%)
Apr 07, 2014 13.84 13.89 13.62 13.78 73,311 -0.02(-0.13%)
Apr 04, 2014 13.96 14.04 13.79 13.80 12,249 -0.05(-0.33%)
Apr 03, 2014 13.82 13.90 13.79 13.84 44,777 -0.03(-0.20%)
Apr 02, 2014 13.83 13.93 13.80 13.87 6,614 +0.05(+0.33%)
Apr 01, 2014 13.82 13.84 13.78 13.82 35,949 +0.05(+0.33%)
Mar 31, 2014 13.78 13.80 13.76 13.78 9,137 +0.07(+0.53%)
Mar 28, 2014 13.60 13.77 13.60 13.71 14,206 +0.16(+1.20%)
Mar 27, 2014 13.52 13.69 13.51 13.54 55,767 -0.04(-0.27%)
Mar 26, 2014 13.58 13.63 13.52 13.58 13,451 +0.09(+0.67%)
Mar 25, 2014 13.42 13.52 13.42 13.49 16,948 +0.09(+0.67%)
Mar 24, 2014 13.43 13.50 13.33 13.40 24,177 +0.08(+0.61%)
Mar 21, 2014 13.34 13.45 13.31 13.32 46,296 +0.08(+0.62%)
Mar 20, 2014 13.26 13.28 13.19 13.23 22,873 -0.09(-0.68%)
Mar 19, 2014 13.43 13.47 13.33 13.33 58,889 -0.14(-1.05%)
Mar 18, 2014 13.26 13.48 13.26 13.47 23,265 +0.21(+1.62%)
Mar 17, 2014 13.19 13.32 13.19 13.25 9,041 +0.14(+1.03%)
Mar 14, 2014 13.10 13.18 13.09 13.12 49,339 -0.01(-0.07%)
Mar 13, 2014 13.32 13.34 13.13 13.13 11,058 -0.26(-1.96%)
Mar 12, 2014 13.32 13.40 13.30 13.39 4,157 -0.02(-0.14%)
Mar 11, 2014 13.50 13.55 13.35 13.41 58,062 -0.14(-1.07%)
Mar 10, 2014 13.55 13.55 13.47 13.55 7,184 -0.01(-0.07%)
Mar 07, 2014 13.69 13.69 13.49 13.56 14,276 -0.10(-0.73%)
Mar 06, 2014 13.57 13.78 13.57 13.66 2,374 +0.12(+0.87%)
Mar 05, 2014 13.50 13.58 13.50 13.54 15,289 +0.03(+0.20%)
Mar 04, 2014 13.54 13.61 13.52 13.52 27,678 +0.07(+0.54%)
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.