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 29, 2016 10.73 10.91 10.73 10.90 29,568 +0.30(+2.85%)
Jan 28, 2016 10.64 10.64 10.59 10.60 16,459 +0.08(+0.77%)
Jan 27, 2016 10.53 10.58 10.51 10.52 9,601 +0.02(+0.19%)
Jan 26, 2016 10.55 10.55 10.45 10.50 43,088 +0.05(+0.44%)
Jan 25, 2016 10.54 10.57 10.43 10.45 24,355 -0.19(-1.80%)
Jan 22, 2016 10.56 10.65 10.53 10.65 20,460 +0.19(+1.84%)
Jan 21, 2016 10.53 10.53 10.40 10.45 34,208 +0.00(+0.00%)
Jan 20, 2016 10.49 10.52 10.22 10.45 105,022 -0.19(-1.80%)
Jan 19, 2016 10.58 10.74 10.57 10.65 23,906 -0.02(-0.17%)
Jan 15, 2016 10.54 10.66 10.66 10.66 35,896 -0.24(-2.18%)
Jan 14, 2016 10.74 11.18 10.68 10.90 116,670 +0.17(+1.62%)
Jan 13, 2016 10.82 10.84 10.64 10.73 38,442 -0.03(-0.25%)
Jan 12, 2016 10.85 10.85 10.61 10.75 21,316 +0.01(+0.09%)
Jan 11, 2016 10.96 10.96 10.70 10.75 17,356 -0.06(-0.59%)
Jan 08, 2016 11.02 11.22 10.74 10.81 17,711 -0.17(-1.58%)
Jan 07, 2016 10.98 11.01 10.90 10.98 108,187 -0.15(-1.31%)
Jan 06, 2016 11.27 11.27 11.12 11.13 6,676 -0.30(-2.63%)
Jan 05, 2016 11.36 11.43 11.32 11.43 18,877 -0.00(-0.01%)
Jan 04, 2016 11.57 11.57 11.07 11.43 20,964 -0.31(-2.64%)
Dec 31, 2015 11.64 11.74 11.74 11.74 22,763 +0.17(+1.50%)
Dec 30, 2015 11.74 11.84 11.56 11.57 39,811 -0.27(-2.24%)
Dec 29, 2015 11.81 11.84 11.72 11.83 23,012 +0.13(+1.09%)
Dec 28, 2015 11.65 11.76 11.65 11.71 14,012 -0.06(-0.54%)
Dec 24, 2015 11.82 11.77 11.77 11.77 2,407 +0.04(+0.31%)
Dec 23, 2015 11.63 11.82 11.47 11.73 20,759 +0.18(+1.58%)
Dec 22, 2015 11.49 11.60 11.49 11.55 21,110 +0.07(+0.64%)
Dec 21, 2015 11.58 11.58 11.42 11.48 40,711 +0.04(+0.32%)
Dec 18, 2015 11.45 11.53 11.43 11.44 12,898 -0.06(-0.56%)
Dec 17, 2015 11.55 11.60 11.37 11.50 51,172 +0.01(+0.08%)
Dec 16, 2015 11.41 11.59 11.36 11.49 26,748 +0.09(+0.83%)
Dec 15, 2015 11.41 11.42 11.21 11.40 13,412 +0.09(+0.81%)
Dec 14, 2015 11.42 11.42 11.27 11.31 16,189 -0.04(-0.32%)
Dec 11, 2015 11.41 11.43 11.35 11.35 1,851 -0.27(-2.36%)
Dec 10, 2015 11.60 11.62 11.55 11.62 20,452 -0.05(-0.47%)
Dec 09, 2015 11.69 11.79 11.63 11.67 19,838 -0.01(-0.08%)
Dec 08, 2015 11.63 11.68 11.59 11.68 13,621 -0.11(-0.93%)
Dec 07, 2015 11.86 11.86 11.78 11.79 19,679 -0.11(-0.92%)
Dec 04, 2015 11.80 11.93 11.77 11.90 6,926 -0.02(-0.15%)
Dec 03, 2015 11.98 12.04 11.85 11.92 16,797 -0.07(-0.61%)
Dec 02, 2015 12.07 12.07 11.98 11.99 13,873 -0.06(-0.53%)
Dec 01, 2015 12.07 12.17 12.00 12.06 23,427 +0.04(+0.30%)
Nov 30, 2015 12.01 12.04 11.97 12.02 6,460 -0.01(-0.08%)
Nov 27, 2015 12.15 12.16 12.03 12.03 24,456 -0.16(-1.35%)
Nov 25, 2015 11.99 12.19 12.19 12.19 44,591 +0.08(+0.68%)
Nov 24, 2015 12.13 12.13 12.07 12.11 3,544 -0.02(-0.15%)
Nov 23, 2015 12.09 12.19 12.09 12.13 2,267 -0.05(-0.37%)
Nov 20, 2015 12.12 12.20 12.12 12.18 2,911 +0.06(+0.53%)
Nov 19, 2015 11.96 12.11 11.87 12.11 18,572 +0.29(+2.47%)
Nov 18, 2015 11.89 11.91 11.81 11.82 12,816 -0.08(-0.69%)
Nov 17, 2015 11.85 11.96 11.85 11.90 5,425 +0.01(+0.08%)
Nov 16, 2015 11.85 11.89 11.67 11.89 15,013 +0.11(+0.93%)
Nov 13, 2015 11.87 11.87 11.66 11.78 15,582 -0.13(-1.07%)
Nov 12, 2015 11.97 11.98 11.91 11.91 5,265 -0.09(-0.76%)
Nov 11, 2015 12.00 12.00 11.90 12.00 28,425 +0.09(+0.77%)
Nov 10, 2015 11.87 11.98 11.87 11.91 3,409 -0.13(-1.06%)
Nov 09, 2015 12.14 12.16 11.93 12.04 13,294 -0.16(-1.27%)
Nov 06, 2015 12.29 12.34 12.19 12.19 2,122 -0.26(-2.05%)
Nov 05, 2015 12.47 12.47 12.39 12.45 61,650 +0.04(+0.29%)
Nov 04, 2015 12.41 12.53 12.39 12.41 8,242 -0.04(-0.28%)
Nov 03, 2015 12.32 12.46 12.32 12.45 1,967 +0.10(+0.80%)
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.