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, 2017 13.83 13.94 13.83 13.91 97,803 +0.00(+0.00%)
Jan 30, 2017 13.88 13.95 13.87 13.91 74,782 -0.09(-0.64%)
Jan 27, 2017 14.04 14.04 13.94 14.00 22,589 +0.00(+0.00%)
Jan 26, 2017 14.08 14.10 13.98 14.00 65,900 -0.07(-0.50%)
Jan 25, 2017 14.05 14.07 14.05 14.07 22,267 +0.12(+0.86%)
Jan 24, 2017 13.89 14.01 13.88 13.95 26,387 +0.07(+0.51%)
Jan 23, 2017 13.82 13.88 13.82 13.88 15,151 +0.13(+0.94%)
Jan 20, 2017 13.75 13.76 13.70 13.75 12,113 +0.02(+0.15%)
Jan 19, 2017 13.74 13.85 13.69 13.73 6,117 -0.00(-0.00%)
Jan 18, 2017 13.85 13.85 13.73 13.73 10,368 -0.06(-0.43%)
Jan 17, 2017 13.81 13.85 13.78 13.79 16,516 -0.02(-0.14%)
Jan 13, 2017 13.81 13.81 13.81 0 +0.00(+0.00%)
Jan 12, 2017 13.78 13.85 13.76 13.81 9,921 +0.05(+0.36%)
Jan 11, 2017 13.67 13.76 13.61 13.76 26,934 +0.11(+0.81%)
Jan 10, 2017 13.66 13.70 13.62 13.65 21,210 +0.08(+0.59%)
Jan 09, 2017 13.59 13.62 13.54 13.57 12,053 +0.03(+0.22%)
Jan 06, 2017 13.53 13.58 13.41 13.54 23,515 -0.03(-0.22%)
Jan 05, 2017 13.49 13.62 13.45 13.57 15,194 +0.14(+1.04%)
Jan 04, 2017 13.43 13.46 13.38 13.43 14,861 +0.14(+1.04%)
Jan 03, 2017 13.35 13.35 13.29 13.29 4,260 +0.11(+0.85%)
Dec 30, 2016 13.18 13.18 13.18 0 +0.12(+0.92%)
Dec 29, 2016 13.00 13.09 13.00 13.06 43,949 +0.13(+1.01%)
Dec 28, 2016 12.97 12.99 12.92 12.93 26,923 -0.03(-0.23%)
Dec 27, 2016 12.96 12.99 12.91 12.96 26,218 +0.02(+0.15%)
Dec 23, 2016 12.94 12.94 12.94 0 +0.25(+1.97%)
Dec 22, 2016 12.81 12.81 12.67 12.69 19,708 -0.15(-1.17%)
Dec 21, 2016 12.93 12.93 12.81 12.84 19,100 -0.16(-1.23%)
Dec 20, 2016 13.04 13.05 12.93 13.00 22,841 -0.10(-0.76%)
Dec 19, 2016 13.07 13.12 13.02 13.10 59,028 +0.03(+0.23%)
Dec 16, 2016 13.13 13.13 13.04 13.07 22,610 -0.05(-0.38%)
Dec 15, 2016 13.10 13.14 13.05 13.12 32,181 -0.03(-0.23%)
Dec 14, 2016 13.30 13.34 13.15 13.15 52,917 -0.19(-1.42%)
Dec 13, 2016 13.29 13.35 13.16 13.34 44,558 +0.10(+0.76%)
Dec 12, 2016 13.25 13.35 13.24 13.24 9,243 -0.13(-0.97%)
Dec 09, 2016 13.36 13.44 13.20 13.37 38,165 -0.07(-0.52%)
Dec 08, 2016 13.50 13.51 13.23 13.44 88,373 -0.08(-0.59%)
Dec 07, 2016 13.30 13.55 13.30 13.52 27,875 +0.12(+0.90%)
Dec 06, 2016 13.51 13.51 13.25 13.40 30,952 +0.05(+0.37%)
Dec 05, 2016 13.34 13.54 13.29 13.35 11,408 -0.02(-0.15%)
Dec 02, 2016 13.27 13.40 13.27 13.37 20,518 -0.03(-0.22%)
Dec 01, 2016 13.41 13.41 13.28 13.40 38,305 -0.09(-0.67%)
Nov 30, 2016 13.32 13.51 13.28 13.49 183,478 +0.22(+1.66%)
Nov 29, 2016 13.28 13.43 13.24 13.27 202,563 -0.01(-0.08%)
Nov 28, 2016 13.37 13.37 13.27 13.28 7,879 -0.02(-0.15%)
Nov 25, 2016 13.26 13.30 13.26 13.30 873 +0.11(+0.83%)
Nov 23, 2016 13.19 13.19 13.19 0 -0.11(-0.83%)
Nov 22, 2016 13.41 13.41 13.28 13.30 28,518 +0.12(+0.91%)
Nov 21, 2016 13.21 13.25 13.14 13.18 18,008 +0.01(+0.08%)
Nov 18, 2016 13.21 13.23 13.13 13.17 14,219 -0.11(-0.83%)
Nov 17, 2016 13.23 13.35 13.23 13.28 30,609 +0.01(+0.08%)
Nov 16, 2016 13.18 13.60 13.13 13.27 77,882 -0.04(-0.30%)
Nov 15, 2016 13.36 13.41 13.27 13.31 53,880 -0.05(-0.37%)
Nov 14, 2016 13.43 13.43 13.22 13.36 40,580 -0.11(-0.82%)
Nov 11, 2016 13.28 13.85 13.16 13.47 159,532 -0.12(-0.88%)
Nov 10, 2016 13.74 13.77 13.52 13.59 64,142 -0.19(-1.38%)
Nov 09, 2016 13.95 13.99 13.78 13.78 19,617 -0.50(-3.50%)
Nov 08, 2016 14.09 14.42 14.05 14.28 34,899 +0.08(+0.56%)
Nov 07, 2016 13.95 14.20 13.94 14.20 32,696 +0.42(+3.05%)
Nov 04, 2016 13.79 13.84 13.70 13.78 30,496 -0.07(-0.51%)
Nov 03, 2016 14.01 14.01 13.84 13.85 8,083 -0.15(-1.07%)
Nov 02, 2016 14.22 14.22 13.93 14.00 12,324 -0.27(-1.91%)
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.