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, 2016 11.91 12.03 11.91 12.03 5,001 +0.02(+0.15%)
May 27, 2016 11.98 12.02 12.02 12.02 2,735 +0.01(+0.08%)
May 26, 2016 11.92 12.02 11.92 12.01 4,875 +0.09(+0.77%)
May 25, 2016 11.76 11.92 11.76 11.92 10,362 +0.15(+1.24%)
May 24, 2016 11.75 11.77 11.71 11.77 11,857 +0.12(+1.02%)
May 23, 2016 11.59 11.65 11.56 11.65 16,503 +0.08(+0.71%)
May 20, 2016 11.63 11.63 11.57 11.57 16,297 +0.00(+0.00%)
May 19, 2016 11.54 11.57 11.47 11.57 17,277 -0.01(-0.08%)
May 18, 2016 11.68 11.71 11.58 11.58 7,487 -0.16(-1.32%)
May 17, 2016 11.70 11.79 11.70 11.73 57,952 -0.02(-0.16%)
May 16, 2016 11.68 11.79 11.68 11.75 6,387 +0.15(+1.26%)
May 13, 2016 11.71 11.76 11.60 11.60 6,379 -0.19(-1.63%)
May 12, 2016 11.92 11.92 11.80 11.80 4,082 -0.06(-0.54%)
May 11, 2016 11.86 11.94 11.86 11.86 34,140 +0.00(+0.00%)
May 10, 2016 11.67 11.86 11.66 11.86 16,628 +0.26(+2.20%)
May 09, 2016 11.69 11.70 11.60 11.60 13,385 -0.04(-0.31%)
May 06, 2016 11.75 11.78 11.61 11.64 23,357 -0.06(-0.55%)
May 05, 2016 11.79 11.81 11.70 11.71 9,735 -0.05(-0.47%)
May 04, 2016 11.83 11.83 11.74 11.76 1,381 -0.07(-0.62%)
May 03, 2016 12.02 12.03 11.82 11.83 10,014 -0.29(-2.41%)
May 02, 2016 12.15 12.15 12.11 12.13 2,595 -0.01(-0.07%)
Apr 29, 2016 12.22 12.22 12.07 12.13 7,569 -0.03(-0.23%)
Apr 28, 2016 12.22 12.27 12.16 12.16 1,951 -0.11(-0.89%)
Apr 27, 2016 12.21 12.31 12.20 12.27 14,737 +0.07(+0.60%)
Apr 26, 2016 12.19 12.20 12.16 12.20 2,062 +0.10(+0.83%)
Apr 25, 2016 12.03 12.12 12.03 12.10 14,693 -0.05(-0.38%)
Apr 22, 2016 12.19 12.19 12.14 12.14 2,680 +0.00(+0.00%)
Apr 21, 2016 12.22 12.26 12.14 12.14 5,948 -0.14(-1.12%)
Apr 20, 2016 12.31 12.33 12.26 12.28 21,508 -0.10(-0.81%)
Apr 19, 2016 12.27 12.43 12.27 12.38 3,900 +0.16(+1.35%)
Apr 18, 2016 12.06 12.29 12.06 12.22 26,414 -0.02(-0.15%)
Apr 15, 2016 12.27 12.27 12.23 12.23 3,622 -0.04(-0.30%)
Apr 14, 2016 12.24 12.29 12.24 12.27 4,870 +0.00(+0.00%)
Apr 13, 2016 12.29 12.29 12.19 12.27 6,576 +0.16(+1.28%)
Apr 12, 2016 11.99 12.12 11.90 12.12 32,962 +0.14(+1.14%)
Apr 11, 2016 11.97 12.00 11.96 11.98 13,569 +0.17(+1.40%)
Apr 08, 2016 11.85 11.93 11.79 11.81 16,421 +0.14(+1.17%)
Apr 07, 2016 11.80 11.80 11.67 11.68 36,333 -0.16(-1.38%)
Apr 06, 2016 11.78 11.84 11.71 11.84 4,226 +0.09(+0.77%)
Apr 05, 2016 11.76 11.81 11.75 11.75 20,236 -0.21(-1.76%)
Apr 04, 2016 11.91 12.02 11.91 11.96 31,269 -0.07(-0.61%)
Apr 01, 2016 11.87 12.03 11.68 12.03 24,920 -0.02(-0.15%)
Mar 31, 2016 12.11 12.14 12.05 12.05 4,642 -0.05(-0.45%)
Mar 30, 2016 12.02 12.13 12.02 12.11 13,866 +0.21(+1.77%)
Mar 29, 2016 11.71 11.90 11.71 11.90 5,918 +0.12(+1.01%)
Mar 28, 2016 11.59 11.81 11.59 11.78 28,181 +0.04(+0.31%)
Mar 24, 2016 11.71 11.74 11.74 11.74 4,158 -0.08(-0.70%)
Mar 23, 2016 11.93 11.93 11.77 11.82 33,582 -0.21(-1.75%)
Mar 22, 2016 11.97 12.07 11.96 12.03 5,330 +0.01(+0.08%)
Mar 21, 2016 12.06 12.06 11.99 12.02 1,345 +0.06(+0.54%)
Mar 18, 2016 11.96 12.02 11.95 11.96 10,680 +0.06(+0.54%)
Mar 17, 2016 11.76 11.99 11.76 11.90 56,621 +0.18(+1.49%)
Mar 16, 2016 11.49 11.72 11.47 11.72 9,811 +0.25(+2.22%)
Mar 15, 2016 11.61 11.61 11.47 11.47 12,475 -0.22(-1.85%)
Mar 14, 2016 11.71 11.71 11.68 11.68 3,586 -0.01(-0.12%)
Mar 11, 2016 11.65 11.71 11.62 11.70 4,166 +0.19(+1.69%)
Mar 10, 2016 11.57 11.57 11.37 11.50 6,134 +0.08(+0.72%)
Mar 09, 2016 11.47 11.48 11.42 11.42 3,589 +0.02(+0.16%)
Mar 08, 2016 11.59 11.59 11.40 11.40 21,945 -0.21(-1.81%)
Mar 07, 2016 11.72 11.72 11.56 11.61 28,215 -0.06(-0.55%)
Mar 04, 2016 11.51 11.70 11.45 11.68 17,023 +0.28(+2.49%)
Mar 03, 2016 11.28 11.41 11.28 11.39 9,423 +0.09(+0.81%)
Mar 02, 2016 11.13 11.32 11.12 11.30 18,017 +0.20(+1.81%)
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.