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 30, 2015 13.39 13.46 13.29 13.31 24,245 -0.26(-1.95%)
Jan 29, 2015 13.56 13.59 13.45 13.58 15,923 -0.05(-0.40%)
Jan 28, 2015 13.61 13.74 13.49 13.63 35,584 +0.01(+0.07%)
Jan 27, 2015 13.58 13.66 13.57 13.62 34,008 -0.05(-0.33%)
Jan 26, 2015 13.63 13.74 13.55 13.67 98,193 -0.04(-0.27%)
Jan 23, 2015 13.82 13.82 13.67 13.70 6,784 +0.01(+0.07%)
Jan 22, 2015 13.58 13.71 13.58 13.69 14,762 +0.15(+1.14%)
Jan 21, 2015 13.56 13.56 13.48 13.54 3,942 +0.18(+1.36%)
Jan 20, 2015 13.50 13.96 13.29 13.36 8,371 -0.09(-0.68%)
Jan 16, 2015 13.34 13.46 13.34 13.45 9,783 +0.12(+0.89%)
Jan 15, 2015 13.41 13.50 13.27 13.33 12,491 +0.05(+0.41%)
Jan 14, 2015 13.34 13.38 13.17 13.28 17,468 -0.05(-0.41%)
Jan 13, 2015 13.49 13.49 13.29 13.33 2,919 -0.02(-0.14%)
Jan 12, 2015 13.29 13.36 13.29 13.35 53,357 +0.06(+0.48%)
Jan 09, 2015 13.29 13.39 13.25 13.29 22,652 -0.04(-0.27%)
Jan 08, 2015 13.19 13.37 13.09 13.32 59,703 +0.38(+2.96%)
Jan 07, 2015 12.96 13.04 12.86 12.94 77,241 +0.15(+1.14%)
Jan 06, 2015 12.76 12.88 12.76 12.79 8,073 -0.08(-0.64%)
Jan 05, 2015 13.03 13.08 12.87 12.88 46,321 -0.20(-1.53%)
Jan 02, 2015 13.20 13.22 13.04 13.08 38,153 -0.17(-1.31%)
Dec 31, 2014 13.18 13.25 13.25 13.25 16,912 +0.05(+0.41%)
Dec 30, 2014 13.09 13.21 13.08 13.19 23,918 +0.02(+0.14%)
Dec 29, 2014 13.25 13.28 13.16 13.18 13,365 -0.11(-0.82%)
Dec 26, 2014 13.26 13.33 13.26 13.29 9,122 +0.12(+0.90%)
Dec 24, 2014 13.08 13.17 13.17 13.17 67,321 +0.01(+0.07%)
Dec 23, 2014 13.19 13.19 13.14 13.16 43,433 -0.06(-0.48%)
Dec 22, 2014 13.27 13.27 13.05 13.22 25,444 +0.03(+0.21%)
Dec 19, 2014 13.11 13.22 13.11 13.19 38,950 +0.14(+1.05%)
Dec 18, 2014 12.96 13.07 12.96 13.06 50,307 +0.25(+1.99%)
Dec 17, 2014 12.67 12.96 12.67 12.80 22,645 +0.19(+1.53%)
Dec 16, 2014 12.61 12.92 12.28 12.61 66,633 -0.26(-2.04%)
Dec 15, 2014 12.94 12.95 12.80 12.87 24,478 -0.14(-1.05%)
Dec 12, 2014 13.08 13.08 12.96 13.01 18,039 -0.11(-0.83%)
Dec 11, 2014 13.26 13.30 13.12 13.12 4,061 -0.22(-1.63%)
Dec 10, 2014 13.46 13.46 13.31 13.33 15,187 -0.14(-1.01%)
Dec 09, 2014 13.54 13.54 13.44 13.47 16,784 -0.14(-1.06%)
Dec 08, 2014 13.73 13.74 13.61 13.62 31,042 -0.16(-1.18%)
Dec 05, 2014 13.73 13.78 13.73 13.78 11,341 +0.05(+0.33%)
Dec 04, 2014 13.74 13.80 13.73 13.73 10,110 -0.04(-0.26%)
Dec 03, 2014 13.72 13.79 13.71 13.77 7,842 +0.04(+0.26%)
Dec 02, 2014 13.75 13.94 13.66 13.73 22,443 -0.02(-0.13%)
Dec 01, 2014 13.81 13.87 13.67 13.75 16,114 -0.15(-1.11%)
Nov 28, 2014 14.02 14.02 13.91 13.91 16,833 -0.19(-1.35%)
Nov 26, 2014 14.07 14.10 14.10 14.10 10,038 +0.09(+0.65%)
Nov 25, 2014 14.01 14.10 13.98 14.01 5,568 -0.05(-0.39%)
Nov 24, 2014 14.14 14.19 14.06 14.06 21,643 -0.12(-0.83%)
Nov 21, 2014 14.03 14.21 14.02 14.18 30,104 +0.32(+2.29%)
Nov 20, 2014 13.85 13.91 13.81 13.86 20,242 -0.02(-0.13%)
Nov 19, 2014 13.80 13.92 13.79 13.88 15,201 +0.00(+0.00%)
Nov 18, 2014 13.90 13.95 13.86 13.88 36,231 +0.02(+0.13%)
Nov 17, 2014 13.79 13.96 13.72 13.86 25,297 -0.02(-0.13%)
Nov 14, 2014 13.76 13.91 13.76 13.88 8,799 +0.06(+0.46%)
Nov 13, 2014 13.92 13.92 13.82 13.82 6,346 -0.05(-0.33%)
Nov 12, 2014 13.95 14.04 13.86 13.86 16,860 -0.09(-0.65%)
Nov 11, 2014 13.80 13.95 13.79 13.95 75,593 +0.07(+0.52%)
Nov 10, 2014 13.83 13.93 13.83 13.88 1,890 -0.04(-0.26%)
Nov 07, 2014 13.79 13.94 13.79 13.91 27,041 +0.09(+0.66%)
Nov 06, 2014 13.90 13.90 13.79 13.82 6,442 -0.08(-0.59%)
Nov 05, 2014 13.98 13.98 13.78 13.91 3,696 -0.09(-0.65%)
Nov 04, 2014 13.92 14.05 13.89 14.00 16,438 -0.05(-0.39%)
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.