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 (%)
Jan 31, 2003 8.640 8.640 8.500 8.550 19,700 -0.04(-0.47%)
Jan 30, 2003 8.530 8.650 8.480 8.590 340,000 +0.02(+0.23%)
Jan 29, 2003 8.540 8.570 8.420 8.570 14,000 +0.10(+1.18%)
Jan 28, 2003 8.550 8.550 8.450 8.470 14,200 -0.03(-0.35%)
Jan 27, 2003 8.470 8.500 8.350 8.500 6,000 -0.05(-0.58%)
Jan 24, 2003 8.510 8.550 8.420 8.550 21,300 -0.02(-0.23%)
Jan 23, 2003 8.650 8.650 8.530 8.570 35,400 -0.05(-0.58%)
Jan 22, 2003 8.810 8.810 8.600 8.620 10,200 -0.12(-1.37%)
Jan 21, 2003 8.750 8.840 8.740 8.740 42,200 -0.11(-1.24%)
Jan 17, 2003 8.800 8.850 8.750 8.850 25,400 -0.05(-0.56%)
Jan 16, 2003 8.800 8.920 8.750 8.900 20,800 +0.09(+1.02%)
Jan 15, 2003 9.080 9.080 8.800 8.810 30,500 -0.22(-2.44%)
Jan 14, 2003 8.910 9.090 8.850 9.030 453,100 +0.16(+1.80%)
Jan 13, 2003 8.750 8.900 8.750 8.870 6,700 +0.12(+1.37%)
Jan 10, 2003 8.750 8.780 8.700 8.750 46,700 -0.04(-0.46%)
Jan 09, 2003 8.740 8.800 8.730 8.790 114,000 +0.09(+1.03%)
Jan 08, 2003 8.750 8.880 8.700 8.700 47,700 -0.05(-0.57%)
Jan 07, 2003 8.740 8.770 8.700 8.750 6,700 +0.02(+0.23%)
Jan 06, 2003 8.640 8.740 8.640 8.730 6,000 +0.09(+1.04%)
Jan 03, 2003 8.620 8.640 8.590 8.640 4,700 +0.04(+0.47%)
Jan 02, 2003 8.360 8.600 8.360 8.600 32,700 +0.26(+3.12%)
Dec 31, 2002 8.270 8.530 8.270 8.340 36,600 +0.08(+0.97%)
Dec 30, 2002 8.300 8.320 8.190 8.260 49,600 -0.14(-1.67%)
Dec 27, 2002 8.420 8.490 8.400 8.400 25,900 -0.07(-0.83%)
Dec 26, 2002 8.450 8.600 8.410 8.470 50,400 -0.04(-0.47%)
Dec 24, 2002 8.500 8.700 8.440 8.510 21,600 -0.03(-0.35%)
Dec 23, 2002 8.520 8.670 8.520 8.540 23,300 -0.05(-0.58%)
Dec 20, 2002 8.600 8.620 8.570 8.590 12,600 +0.09(+1.06%)
Dec 19, 2002 8.500 8.600 8.460 8.500 7,900 -0.07(-0.82%)
Dec 18, 2002 8.670 8.670 8.470 8.570 18,800 -0.08(-0.92%)
Dec 17, 2002 8.680 8.700 8.650 8.650 15,900 +0.03(+0.35%)
Dec 16, 2002 8.460 8.700 8.460 8.620 31,400 +0.10(+1.17%)
Dec 13, 2002 8.550 8.550 8.510 8.520 7,700 -0.06(-0.70%)
Dec 12, 2002 8.660 8.720 8.560 8.580 6,200 +0.02(+0.23%)
Dec 11, 2002 8.550 8.700 8.530 8.560 10,900 -0.04(-0.47%)
Dec 10, 2002 8.430 8.630 8.430 8.600 20,900 +0.03(+0.35%)
Dec 09, 2002 8.520 8.590 8.500 8.570 19,100 +0.01(+0.12%)
Dec 06, 2002 8.600 8.720 8.530 8.560 20,300 -0.08(-0.93%)
Dec 05, 2002 8.650 9.050 8.640 8.640 11,900 +0.01(+0.12%)
Dec 04, 2002 8.790 8.790 8.600 8.630 19,800 -0.19(-2.15%)
Dec 03, 2002 8.850 8.850 8.810 8.820 41,900 -0.02(-0.23%)
Dec 02, 2002 8.840 8.920 8.810 8.840 19,300 +0.06(+0.68%)
Nov 29, 2002 8.900 8.900 8.780 8.780 2,200 -0.08(-0.90%)
Nov 27, 2002 8.880 8.880 8.730 8.860 6,900 +0.02(+0.23%)
Nov 26, 2002 8.670 8.840 8.600 8.840 113,800 +0.15(+1.73%)
Nov 25, 2002 8.510 8.690 8.510 8.690 14,900 +0.05(+0.58%)
Nov 22, 2002 8.650 8.650 8.510 8.640 19,300 +0.07(+0.82%)
Nov 21, 2002 8.520 8.600 8.470 8.570 6,700 +0.04(+0.47%)
Nov 20, 2002 8.350 8.530 8.310 8.530 23,300 +0.13(+1.55%)
Nov 19, 2002 8.380 8.470 8.310 8.400 58,300 -0.01(-0.12%)
Nov 18, 2002 8.480 8.490 8.380 8.410 21,100 -0.06(-0.71%)
Nov 15, 2002 8.390 8.470 8.360 8.470 51,500 +0.18(+2.17%)
Nov 14, 2002 8.270 8.370 8.180 8.290 26,800 -0.03(-0.36%)
Nov 13, 2002 8.250 8.320 8.250 8.320 15,000 -0.03(-0.36%)
Nov 12, 2002 8.250 8.360 8.230 8.350 745,000 +0.04(+0.48%)
Nov 11, 2002 8.310 8.310 8.240 8.310 26,700 -0.03(-0.36%)
Nov 08, 2002 8.250 8.370 8.250 8.340 42,100 +0.14(+1.71%)
Nov 07, 2002 8.300 8.300 8.190 8.200 321,500 -0.10(-1.20%)
Nov 06, 2002 8.370 8.370 8.260 8.300 405,000 +0.03(+0.36%)
Nov 05, 2002 8.340 8.380 8.220 8.270 26,800 -0.13(-1.55%)
Nov 04, 2002 8.450 8.500 8.370 8.400 10,900 +0.19(+2.31%)
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.