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 12.73 12.83 12.73 12.80 106,258 +0.00(+0.00%)
Jan 30, 2017 12.78 12.84 12.77 12.80 81,246 -0.08(-0.64%)
Jan 27, 2017 12.92 12.93 12.83 12.89 24,541 +0.00(+0.00%)
Jan 26, 2017 12.96 12.98 12.87 12.89 71,597 -0.06(-0.50%)
Jan 25, 2017 12.93 12.95 12.93 12.95 24,191 +0.11(+0.86%)
Jan 24, 2017 12.78 12.90 12.78 12.84 28,668 +0.07(+0.51%)
Jan 23, 2017 12.72 12.77 12.72 12.77 16,460 +0.12(+0.94%)
Jan 20, 2017 12.66 12.67 12.61 12.66 13,160 +0.02(+0.15%)
Jan 19, 2017 12.65 12.75 12.60 12.64 6,645 -0.00(-0.00%)
Jan 18, 2017 12.75 12.75 12.64 12.64 11,264 -0.05(-0.43%)
Jan 17, 2017 12.71 12.75 12.68 12.69 17,943 -0.02(-0.14%)
Jan 13, 2017 12.71 12.71 12.71 0 +0.00(+0.00%)
Jan 12, 2017 12.68 12.75 12.67 12.71 10,778 +0.05(+0.36%)
Jan 11, 2017 12.58 12.67 12.53 12.67 29,262 +0.10(+0.81%)
Jan 10, 2017 12.57 12.61 12.54 12.56 23,043 +0.07(+0.59%)
Jan 09, 2017 12.51 12.54 12.46 12.49 13,094 +0.03(+0.22%)
Jan 06, 2017 12.45 12.50 12.34 12.46 25,547 -0.03(-0.22%)
Jan 05, 2017 12.42 12.54 12.38 12.49 16,507 +0.13(+1.04%)
Jan 04, 2017 12.36 12.39 12.32 12.36 16,145 +0.13(+1.04%)
Jan 03, 2017 12.29 12.29 12.23 12.23 4,628 +0.10(+0.85%)
Dec 30, 2016 12.13 12.13 12.13 0 +0.11(+0.92%)
Dec 29, 2016 11.97 12.05 11.97 12.02 47,748 +0.12(+1.01%)
Dec 28, 2016 11.94 11.96 11.89 11.90 29,250 -0.03(-0.23%)
Dec 27, 2016 11.93 11.96 11.88 11.93 28,484 +0.02(+0.16%)
Dec 23, 2016 11.91 11.91 11.91 0 +0.23(+1.97%)
Dec 22, 2016 11.79 11.79 11.66 11.68 21,411 -0.14(-1.17%)
Dec 21, 2016 11.90 11.90 11.79 11.82 20,751 -0.09(-0.73%)
Dec 20, 2016 11.94 11.95 11.84 11.90 24,942 -0.09(-0.76%)
Dec 19, 2016 11.97 12.01 11.92 12.00 64,457 +0.03(+0.23%)
Dec 16, 2016 12.02 12.02 11.94 11.97 24,689 -0.05(-0.38%)
Dec 15, 2016 12.00 12.03 11.95 12.01 35,141 -0.03(-0.23%)
Dec 14, 2016 12.18 12.22 12.04 12.04 57,784 -0.17(-1.42%)
Dec 13, 2016 12.17 12.23 12.05 12.22 48,656 +0.09(+0.76%)
Dec 12, 2016 12.13 12.23 12.12 12.12 10,093 -0.12(-0.97%)
Dec 09, 2016 12.23 12.31 12.09 12.24 41,675 -0.06(-0.52%)
Dec 08, 2016 12.36 12.37 12.12 12.31 96,502 -0.07(-0.59%)
Dec 07, 2016 12.18 12.41 12.18 12.38 30,439 +0.11(+0.90%)
Dec 06, 2016 12.37 12.37 12.13 12.27 33,799 +0.05(+0.37%)
Dec 05, 2016 12.22 12.40 12.17 12.23 12,457 -0.02(-0.15%)
Dec 02, 2016 12.15 12.27 12.15 12.24 22,405 -0.03(-0.22%)
Dec 01, 2016 12.28 12.28 12.16 12.27 41,828 -0.08(-0.67%)
Nov 30, 2016 12.20 12.37 12.16 12.35 200,355 +0.20(+1.66%)
Nov 29, 2016 12.16 12.30 12.12 12.15 221,196 -0.01(-0.07%)
Nov 28, 2016 12.24 12.24 12.15 12.16 8,603 -0.02(-0.15%)
Nov 25, 2016 12.14 12.18 12.14 12.18 953 +0.10(+0.83%)
Nov 23, 2016 12.08 12.08 12.08 0 -0.10(-0.83%)
Nov 22, 2016 12.28 12.28 12.16 12.18 31,141 +0.11(+0.91%)
Nov 21, 2016 12.10 12.13 12.03 12.07 19,664 +0.01(+0.08%)
Nov 18, 2016 12.10 12.12 12.03 12.06 15,526 -0.10(-0.83%)
Nov 17, 2016 12.12 12.23 12.12 12.16 33,424 +0.01(+0.07%)
Nov 16, 2016 12.07 12.45 12.02 12.15 85,046 -0.04(-0.30%)
Nov 15, 2016 12.23 12.28 12.15 12.19 58,836 -0.05(-0.37%)
Nov 14, 2016 12.30 12.30 12.11 12.23 44,312 -0.10(-0.82%)
Nov 11, 2016 12.16 12.68 12.05 12.34 174,206 -0.11(-0.88%)
Nov 10, 2016 12.58 12.61 12.38 12.45 70,042 -0.17(-1.38%)
Nov 09, 2016 12.77 12.81 12.61 12.62 21,421 -0.46(-3.50%)
Nov 08, 2016 12.90 13.21 12.87 13.08 38,109 +0.07(+0.56%)
Nov 07, 2016 12.77 13.00 12.77 13.00 35,703 +0.38(+3.05%)
Nov 04, 2016 12.63 12.67 12.55 12.62 33,301 -0.06(-0.51%)
Nov 03, 2016 12.83 12.83 12.67 12.68 8,826 -0.14(-1.07%)
Nov 02, 2016 13.02 13.02 12.76 12.82 13,457 -0.25(-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.