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 31, 2017 14.92 14.97 14.82 14.89 10,321 -0.09(-0.61%)
May 30, 2017 15.09 15.09 14.93 14.98 19,456 -0.05(-0.31%)
May 26, 2017 14.94 15.04 14.86 15.03 17,410 +0.07(+0.49%)
May 25, 2017 14.86 14.96 14.86 14.96 34,024 +0.14(+0.93%)
May 24, 2017 14.79 14.86 14.73 14.82 50,151 +0.00(+0.00%)
May 23, 2017 14.82 14.86 14.80 14.82 10,848 +0.01(+0.06%)
May 22, 2017 14.86 14.86 14.79 14.81 18,091 +0.03(+0.19%)
May 19, 2017 14.64 14.78 14.64 14.78 9,084 +0.18(+1.26%)
May 18, 2017 14.52 14.68 14.38 14.60 20,705 -0.19(-1.31%)
May 17, 2017 14.91 14.93 14.78 14.79 18,910 -0.22(-1.47%)
May 16, 2017 14.92 15.04 14.92 15.01 32,820 +0.08(+0.55%)
May 15, 2017 14.85 14.93 14.82 14.93 17,696 +0.15(+1.00%)
May 12, 2017 14.74 14.78 14.72 14.78 12,162 +0.06(+0.44%)
May 11, 2017 14.61 14.73 14.61 14.72 10,970 +0.02(+0.13%)
May 10, 2017 14.59 14.70 14.59 14.70 23,005 +0.07(+0.45%)
May 09, 2017 14.41 14.66 14.41 14.63 49,451 +0.28(+1.98%)
May 08, 2017 14.41 14.41 14.35 14.35 4,896 +0.03(+0.19%)
May 05, 2017 14.23 14.32 14.22 14.32 8,178 +0.07(+0.52%)
May 04, 2017 14.25 14.28 14.22 14.25 18,143 -0.14(-0.96%)
May 03, 2017 14.39 14.40 14.35 14.39 9,281 -0.06(-0.38%)
May 02, 2017 14.36 14.45 14.31 14.44 10,528 +0.10(+0.71%)
May 01, 2017 14.26 14.37 14.25 14.34 11,837 +0.07(+0.52%)
Apr 28, 2017 14.20 14.27 14.20 14.27 15,856 +0.05(+0.32%)
Apr 27, 2017 14.22 14.23 14.16 14.22 18,317 +0.06(+0.45%)
Apr 26, 2017 14.12 14.21 14.12 14.16 33,081 +0.06(+0.39%)
Apr 25, 2017 14.05 14.12 14.05 14.10 18,915 +0.09(+0.66%)
Apr 24, 2017 13.87 14.04 13.87 14.01 18,895 +0.17(+1.20%)
Apr 21, 2017 13.83 13.84 13.80 13.84 9,997 +0.05(+0.34%)
Apr 20, 2017 13.80 13.80 13.73 13.80 17,367 +0.06(+0.46%)
Apr 19, 2017 13.74 13.79 13.69 13.73 20,016 -0.01(-0.07%)
Apr 18, 2017 13.80 13.82 13.73 13.74 30,653 -0.06(-0.47%)
Apr 17, 2017 13.76 13.84 13.76 13.81 11,629 +0.06(+0.40%)
Apr 13, 2017 13.79 13.82 13.75 13.75 9,290 -0.01(-0.07%)
Apr 12, 2017 13.72 13.78 13.71 13.76 13,491 +0.02(+0.13%)
Apr 11, 2017 13.69 13.75 13.66 13.74 4,665 -0.02(-0.13%)
Apr 10, 2017 13.78 13.78 13.71 13.76 16,995 +0.00(+0.00%)
Apr 07, 2017 13.71 13.78 13.67 13.76 26,409 +0.04(+0.27%)
Apr 06, 2017 13.80 13.80 13.69 13.72 15,429 -0.05(-0.33%)
Apr 05, 2017 13.78 13.84 13.76 13.77 21,823 +0.00(+0.02%)
Apr 04, 2017 13.73 13.77 13.68 13.77 15,336 +0.03(+0.18%)
Apr 03, 2017 13.56 13.74 13.56 13.74 68,418 +0.17(+1.22%)
Mar 31, 2017 13.55 13.60 13.54 13.58 17,995 -0.04(-0.27%)
Mar 30, 2017 13.59 13.64 13.59 13.61 24,763 -0.02(-0.13%)
Mar 29, 2017 13.50 13.66 13.50 13.63 29,370 +0.07(+0.48%)
Mar 28, 2017 13.50 13.59 13.50 13.57 29,628 +0.12(+0.88%)
Mar 27, 2017 13.44 13.50 13.36 13.45 17,907 -0.03(-0.21%)
Mar 24, 2017 13.48 13.50 13.44 13.48 42,583 +0.00(+0.00%)
Mar 23, 2017 13.48 13.49 13.44 13.48 94,793 -0.02(-0.14%)
Mar 22, 2017 13.42 13.50 13.41 13.49 59,010 +0.09(+0.69%)
Mar 21, 2017 13.58 13.64 13.40 13.40 29,699 -0.15(-1.09%)
Mar 20, 2017 13.40 13.58 13.40 13.55 14,746 +0.14(+1.03%)
Mar 17, 2017 13.40 13.44 13.36 13.41 42,625 +0.04(+0.28%)
Mar 16, 2017 13.30 13.39 13.30 13.37 23,066 +0.08(+0.62%)
Mar 15, 2017 13.05 13.30 13.05 13.29 187,223 +0.27(+2.05%)
Mar 14, 2017 13.11 13.13 13.01 13.02 44,997 -0.10(-0.77%)
Mar 13, 2017 13.12 13.15 13.10 13.13 53,548 +0.10(+0.78%)
Mar 10, 2017 12.96 13.05 12.96 13.02 38,023 +0.13(+1.00%)
Mar 09, 2017 12.96 12.97 12.80 12.90 81,278 -0.07(-0.57%)
Mar 08, 2017 13.05 13.07 12.97 12.97 34,166 -0.09(-0.71%)
Mar 07, 2017 13.06 13.09 13.01 13.06 66,402 +0.06(+0.42%)
Mar 06, 2017 13.02 13.09 12.99 13.01 101,805 -0.06(-0.42%)
Mar 03, 2017 13.01 13.07 13.00 13.06 94,953 +0.06(+0.42%)
Mar 02, 2017 13.10 13.10 13.00 13.01 18,728 -0.17(-1.26%)
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.