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 11.74 11.94 11.74 11.93 27,018 +0.33(+2.84%)
Jan 28, 2016 11.64 11.64 11.59 11.60 15,040 +0.09(+0.77%)
Jan 27, 2016 11.52 11.58 11.50 11.51 8,773 +0.02(+0.19%)
Jan 26, 2016 11.55 11.55 11.44 11.49 39,372 +0.05(+0.44%)
Jan 25, 2016 11.54 11.57 11.41 11.44 22,255 -0.21(-1.80%)
Jan 22, 2016 11.56 11.65 11.52 11.65 18,696 +0.21(+1.84%)
Jan 21, 2016 11.52 11.52 11.38 11.44 31,258 +0.00(+0.00%)
Jan 20, 2016 11.48 11.51 11.19 11.44 95,964 -0.21(-1.80%)
Jan 19, 2016 11.58 11.75 11.57 11.65 21,844 -0.02(-0.17%)
Jan 15, 2016 11.54 11.67 11.67 11.67 32,800 -0.26(-2.18%)
Jan 14, 2016 11.75 12.23 11.69 11.93 106,607 +0.19(+1.62%)
Jan 13, 2016 11.84 11.86 11.64 11.74 35,127 -0.03(-0.25%)
Jan 12, 2016 11.87 11.87 11.62 11.77 19,478 +0.01(+0.09%)
Jan 11, 2016 11.99 11.99 11.71 11.76 15,859 -0.07(-0.59%)
Jan 08, 2016 12.06 12.28 11.75 11.83 16,184 -0.19(-1.58%)
Jan 07, 2016 12.02 12.05 11.93 12.02 98,856 -0.16(-1.31%)
Jan 06, 2016 12.33 12.33 12.18 12.18 6,101 -0.33(-2.63%)
Jan 05, 2016 12.43 12.51 12.39 12.51 17,249 -0.00(-0.01%)
Jan 04, 2016 12.66 12.66 12.12 12.51 19,156 -0.34(-2.65%)
Dec 31, 2015 12.74 12.85 12.85 12.85 20,800 +0.19(+1.50%)
Dec 30, 2015 12.84 12.96 12.65 12.66 36,378 -0.29(-2.24%)
Dec 29, 2015 12.92 12.96 12.83 12.95 21,028 +0.14(+1.09%)
Dec 28, 2015 12.75 12.87 12.75 12.81 12,804 -0.07(-0.54%)
Dec 24, 2015 12.94 12.88 12.88 12.88 2,200 +0.04(+0.31%)
Dec 23, 2015 12.73 12.93 12.55 12.84 18,969 +0.20(+1.58%)
Dec 22, 2015 12.57 12.70 12.57 12.64 19,290 +0.08(+0.64%)
Dec 21, 2015 12.67 12.67 12.50 12.56 37,200 +0.04(+0.32%)
Dec 18, 2015 12.53 12.62 12.51 12.52 11,786 -0.07(-0.56%)
Dec 17, 2015 12.64 12.69 12.44 12.59 46,759 +0.01(+0.08%)
Dec 16, 2015 12.49 12.68 12.43 12.58 24,441 +0.09(+0.72%)
Dec 15, 2015 12.50 12.51 12.28 12.49 12,242 +0.10(+0.81%)
Dec 14, 2015 12.51 12.51 12.35 12.39 14,777 -0.04(-0.32%)
Dec 11, 2015 12.50 12.52 12.43 12.43 1,690 -0.30(-2.36%)
Dec 10, 2015 12.71 12.73 12.65 12.73 18,668 -0.06(-0.47%)
Dec 09, 2015 12.81 12.92 12.74 12.79 18,107 -0.01(-0.08%)
Dec 08, 2015 12.74 12.80 12.70 12.80 12,433 -0.12(-0.93%)
Dec 07, 2015 12.99 12.99 12.91 12.92 17,962 -0.12(-0.92%)
Dec 04, 2015 12.93 13.07 12.89 13.04 6,322 -0.02(-0.15%)
Dec 03, 2015 13.13 13.19 12.98 13.06 15,332 -0.08(-0.61%)
Dec 02, 2015 13.22 13.22 13.12 13.14 12,663 -0.07(-0.53%)
Dec 01, 2015 13.22 13.33 13.15 13.21 21,383 +0.04(+0.30%)
Nov 30, 2015 13.16 13.19 13.11 13.17 5,897 -0.01(-0.08%)
Nov 27, 2015 13.31 13.32 13.18 13.18 22,322 -0.18(-1.35%)
Nov 25, 2015 13.14 13.36 13.36 13.36 40,700 +0.09(+0.68%)
Nov 24, 2015 13.29 13.29 13.22 13.27 3,235 -0.02(-0.15%)
Nov 23, 2015 13.25 13.35 13.25 13.29 2,070 -0.05(-0.37%)
Nov 20, 2015 13.28 13.37 13.28 13.34 2,657 +0.07(+0.53%)
Nov 19, 2015 13.10 13.27 13.00 13.27 16,952 +0.32(+2.47%)
Nov 18, 2015 13.03 13.05 12.94 12.95 11,698 -0.09(-0.69%)
Nov 17, 2015 12.98 13.10 12.98 13.04 4,952 +0.01(+0.08%)
Nov 16, 2015 12.98 13.03 12.79 13.03 13,703 +0.12(+0.93%)
Nov 13, 2015 13.01 13.01 12.77 12.91 14,223 -0.14(-1.07%)
Nov 12, 2015 13.11 13.13 13.05 13.05 4,806 -0.10(-0.76%)
Nov 11, 2015 13.15 13.15 13.04 13.15 25,945 +0.10(+0.77%)
Nov 10, 2015 13.00 13.13 13.00 13.05 3,112 -0.14(-1.06%)
Nov 09, 2015 13.30 13.32 13.07 13.19 12,134 -0.17(-1.27%)
Nov 06, 2015 13.47 13.52 13.36 13.36 1,937 -0.28(-2.05%)
Nov 05, 2015 13.66 13.66 13.57 13.64 56,271 +0.04(+0.29%)
Nov 04, 2015 13.60 13.73 13.57 13.60 7,523 -0.04(-0.28%)
Nov 03, 2015 13.50 13.65 13.50 13.64 1,796 +0.11(+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.