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, 2005 16.23 16.46 16.22 16.41 45,040 +0.06(+0.38%)
Jan 28, 2005 16.44 16.45 16.34 16.35 69,750 +0.11(+0.66%)
Jan 27, 2005 16.22 16.25 15.80 16.24 40,659 +0.10(+0.61%)
Jan 26, 2005 16.07 16.18 16.07 16.14 53,688 +0.06(+0.39%)
Jan 25, 2005 15.51 16.08 15.44 16.08 54,250 +0.64(+4.15%)
Jan 24, 2005 15.71 15.74 15.30 15.44 26,282 -0.05(-0.35%)
Jan 21, 2005 15.67 15.89 15.46 15.49 49,870 +0.04(+0.29%)
Jan 20, 2005 15.60 15.60 15.42 15.45 15,387 -0.28(-1.76%)
Jan 19, 2005 16.07 16.17 15.72 15.72 34,819 -0.41(-2.54%)
Jan 18, 2005 15.54 16.19 15.46 16.13 144,892 +0.76(+4.92%)
Jan 14, 2005 15.54 15.62 15.38 15.38 18,645 -0.19(-1.20%)
Jan 13, 2005 15.54 15.61 15.54 15.56 63,460 +0.05(+0.34%)
Jan 12, 2005 15.45 15.54 15.14 15.51 34,145 +0.15(+0.99%)
Jan 11, 2005 15.54 15.55 15.22 15.36 33,359 -0.13(-0.86%)
Jan 10, 2005 15.14 15.54 15.14 15.49 66,493 +0.17(+1.10%)
Jan 07, 2005 15.54 15.54 15.30 15.32 20,442 -0.08(-0.52%)
Jan 06, 2005 15.07 15.56 14.95 15.40 35,942 +0.49(+3.28%)
Jan 05, 2005 14.91 15.27 14.87 14.91 73,344 -0.36(-2.39%)
Jan 04, 2005 15.85 15.89 15.27 15.28 32,348 -0.56(-3.54%)
Jan 03, 2005 15.87 15.91 15.60 15.84 51,330 +0.20(+1.25%)
Dec 31, 2004 15.71 15.76 15.40 15.64 49,982 +0.11(+0.69%)
Dec 30, 2004 15.56 15.71 15.51 15.54 12,130 +0.04(+0.29%)
Dec 29, 2004 15.58 15.63 15.34 15.49 23,025 +0.00(+0.00%)
Dec 28, 2004 15.56 15.73 15.45 15.49 41,446 +0.18(+1.16%)
Dec 27, 2004 15.22 15.47 15.22 15.31 18,532 -0.03(-0.17%)
Dec 23, 2004 15.28 15.39 15.19 15.34 20,329 +0.06(+0.41%)
Dec 22, 2004 15.40 15.40 15.26 15.28 18,532 -0.12(-0.75%)
Dec 21, 2004 15.03 15.40 15.03 15.39 54,924 +0.41(+2.73%)
Dec 20, 2004 15.02 15.04 14.98 14.98 40,210 -0.03(-0.18%)
Dec 17, 2004 14.94 15.03 14.94 15.01 45,938 +0.05(+0.36%)
Dec 16, 2004 14.76 14.96 14.73 14.96 162,976 +0.20(+1.33%)
Dec 15, 2004 15.00 15.01 14.71 14.76 78,062 -0.21(-1.43%)
Dec 14, 2004 15.19 15.24 14.75 14.98 89,518 -0.23(-1.52%)
Dec 13, 2004 15.06 15.21 14.53 15.21 45,601 +0.07(+0.47%)
Dec 10, 2004 15.06 15.29 15.01 15.14 33,022 +0.00(+0.00%)
Dec 09, 2004 14.96 15.22 14.44 15.14 71,547 -0.08(-0.53%)
Dec 08, 2004 15.37 15.38 15.15 15.22 24,373 -0.45(-2.90%)
Dec 07, 2004 15.88 15.88 15.49 15.67 91,428 -0.24(-1.51%)
Dec 06, 2004 15.89 15.91 15.77 15.91 53,913 +0.03(+0.17%)
Dec 03, 2004 15.75 15.89 15.71 15.88 36,953 +0.01(+0.06%)
Dec 02, 2004 15.88 15.89 15.71 15.87 36,503 +0.04(+0.22%)
Dec 01, 2004 15.54 15.84 15.49 15.84 58,967 +0.28(+1.77%)
Nov 30, 2004 15.38 15.59 15.37 15.56 45,264 +0.29(+1.92%)
Nov 29, 2004 15.18 15.27 15.09 15.27 11,568 +0.01(+0.06%)
Nov 26, 2004 15.22 15.26 15.08 15.26 9,771 +0.11(+0.71%)
Nov 24, 2004 15.22 15.22 15.09 15.15 15,500 +0.02(+0.12%)
Nov 23, 2004 15.14 15.27 15.05 15.14 19,768 +0.04(+0.24%)
Nov 22, 2004 15.00 15.10 14.89 15.10 18,869 -0.08(-0.53%)
Nov 19, 2004 15.21 15.22 15.15 15.18 32,011 -0.11(-0.70%)
Nov 18, 2004 15.27 15.32 15.05 15.29 18,645 +0.07(+0.47%)
Nov 17, 2004 14.99 15.22 14.99 15.22 28,192 +0.23(+1.54%)
Nov 16, 2004 14.73 15.00 14.65 14.98 56,609 +0.07(+0.48%)
Nov 15, 2004 14.68 14.93 14.68 14.91 21,790 +0.16(+1.09%)
Nov 12, 2004 14.49 14.78 14.49 14.75 22,351 +0.26(+1.78%)
Nov 11, 2004 14.56 14.65 14.42 14.49 17,297 +0.00(+0.00%)
Nov 10, 2004 14.05 14.49 14.05 14.49 28,978 +0.31(+2.20%)
Nov 09, 2004 13.92 14.22 13.91 14.18 37,851 +0.00(+0.00%)
Nov 08, 2004 14.68 14.72 14.07 14.18 113,443 -0.60(-4.04%)
Nov 05, 2004 14.66 14.78 14.66 14.78 34,594 +0.16(+1.10%)
Nov 04, 2004 14.60 14.63 14.25 14.62 50,094 +0.03(+0.18%)
Nov 03, 2004 14.15 14.60 14.15 14.59 16,398 +0.57(+4.06%)
Nov 02, 2004 13.66 14.20 13.65 14.02 35,605 +0.39(+2.87%)
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.