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, 2006 21.01 21.58 21.01 21.35 62,562 -0.02(-0.08%)
May 30, 2006 22.03 22.03 21.37 21.37 85,475 -0.82(-3.69%)
May 26, 2006 22.14 22.39 21.87 22.19 49,196 +0.15(+0.69%)
May 25, 2006 21.28 22.04 21.28 22.04 58,518 +0.76(+3.56%)
May 24, 2006 21.38 21.53 20.83 21.28 105,580 -0.20(-0.95%)
May 23, 2006 21.38 21.80 21.38 21.48 150,059 +0.33(+1.56%)
May 22, 2006 22.35 22.35 20.67 21.15 202,625 -1.45(-6.42%)
May 19, 2006 22.44 22.77 22.30 22.61 90,754 -0.01(-0.04%)
May 18, 2006 22.49 22.94 22.24 22.61 152,530 -0.51(-2.19%)
May 17, 2006 23.82 23.83 22.98 23.12 95,022 -0.75(-3.13%)
May 16, 2006 23.50 23.94 23.38 23.87 35,043 +0.19(+0.79%)
May 15, 2006 23.64 24.11 23.51 23.68 85,812 -0.74(-3.03%)
May 12, 2006 25.13 25.13 24.26 24.42 73,681 -0.85(-3.38%)
May 11, 2006 25.41 25.59 25.26 25.28 120,182 -0.13(-0.53%)
May 10, 2006 25.51 25.68 25.20 25.41 77,276 -0.14(-0.56%)
May 09, 2006 25.34 25.57 25.28 25.55 52,228 +0.04(+0.17%)
May 08, 2006 25.53 25.78 25.37 25.51 55,149 +0.23(+0.92%)
May 05, 2006 24.93 25.28 24.93 25.28 26,282 +0.56(+2.27%)
May 04, 2006 24.40 24.78 24.40 24.72 58,518 +0.20(+0.80%)
May 03, 2006 24.55 24.55 24.31 24.52 33,359 -0.02(-0.07%)
May 02, 2006 24.15 24.73 24.15 24.54 39,424 +0.37(+1.51%)
May 01, 2006 24.17 24.35 24.07 24.17 36,391 +0.15(+0.63%)
Apr 28, 2006 23.77 24.07 23.77 24.02 43,467 +0.28(+1.20%)
Apr 27, 2006 23.99 24.19 23.74 23.74 15,275 -0.30(-1.26%)
Apr 26, 2006 23.82 24.18 23.82 24.04 22,127 +0.30(+1.28%)
Apr 25, 2006 23.83 23.83 23.69 23.74 18,982 -0.04(-0.15%)
Apr 24, 2006 23.72 23.84 23.72 23.77 47,062 -0.01(-0.04%)
Apr 21, 2006 24.39 24.39 23.74 23.78 80,982 -0.07(-0.30%)
Apr 20, 2006 23.73 23.86 23.62 23.85 49,196 +0.19(+0.79%)
Apr 19, 2006 23.59 23.68 23.48 23.66 29,203 +0.16(+0.68%)
Apr 18, 2006 23.15 23.58 23.15 23.50 60,652 +0.45(+1.97%)
Apr 17, 2006 22.83 23.18 22.83 23.05 26,282 +0.20(+0.90%)
Apr 13, 2006 22.92 22.93 22.70 22.85 12,018 -0.07(-0.31%)
Apr 12, 2006 22.69 22.92 22.54 22.92 37,290 -0.10(-0.43%)
Apr 11, 2006 23.15 23.33 22.86 23.01 35,717 -0.26(-1.11%)
Apr 10, 2006 23.08 23.45 23.04 23.27 35,830 +0.11(+0.46%)
Apr 07, 2006 23.15 23.24 23.14 23.17 65,707 +0.10(+0.42%)
Apr 06, 2006 23.58 23.59 23.07 23.07 81,993 -0.46(-1.97%)
Apr 05, 2006 23.38 23.53 23.33 23.53 83,229 +0.32(+1.38%)
Apr 04, 2006 23.17 23.34 23.15 23.21 83,341 +0.05(+0.23%)
Apr 03, 2006 22.60 23.22 22.60 23.16 62,449 +0.74(+3.30%)
Mar 31, 2006 22.12 22.44 22.10 22.42 44,478 +0.29(+1.33%)
Mar 30, 2006 22.08 22.24 21.86 22.12 24,598 +0.07(+0.33%)
Mar 29, 2006 21.72 22.07 21.72 22.05 27,069 +0.36(+1.68%)
Mar 28, 2006 21.88 21.99 21.69 21.69 22,014 -0.42(-1.89%)
Mar 27, 2006 21.91 22.12 21.86 22.11 48,971 +0.19(+0.85%)
Mar 24, 2006 21.86 22.04 21.86 21.92 38,862 +0.08(+0.37%)
Mar 23, 2006 21.95 22.28 21.68 21.84 219,473 -0.64(-2.85%)
Mar 22, 2006 22.70 22.70 22.35 22.48 38,413 -0.24(-1.06%)
Mar 21, 2006 23.01 23.10 22.70 22.72 19,768 -0.42(-1.81%)
Mar 20, 2006 23.10 23.22 23.01 23.14 33,471 -0.05(-0.23%)
Mar 17, 2006 23.06 23.26 23.06 23.19 34,369 +0.13(+0.58%)
Mar 16, 2006 22.66 23.31 22.61 23.06 43,917 +0.45(+1.97%)
Mar 15, 2006 22.26 22.61 22.26 22.61 21,565 +0.44(+1.97%)
Mar 14, 2006 21.90 22.18 21.87 22.18 34,369 +0.19(+0.85%)
Mar 13, 2006 21.77 22.22 21.77 21.99 37,177 +0.30(+1.40%)
Mar 10, 2006 21.55 21.94 21.55 21.69 25,384 +0.22(+1.04%)
Mar 09, 2006 21.68 21.95 21.29 21.47 89,069 -0.21(-0.99%)
Mar 08, 2006 22.08 22.12 20.92 21.68 144,106 -0.54(-2.44%)
Mar 07, 2006 23.07 23.07 22.00 22.22 123,439 -1.03(-4.44%)
Mar 06, 2006 23.42 23.43 23.25 23.25 58,743 -0.09(-0.38%)
Mar 03, 2006 23.53 23.53 23.25 23.34 53,576 -0.09(-0.38%)
Mar 02, 2006 23.33 23.51 23.25 23.43 32,348 +0.11(+0.46%)
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.