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, 2018 18.24 18.29 18.13 18.14 26,651 +0.09(+0.51%)
Jan 30, 2018 18.03 18.07 18.03 18.05 45,545 -0.20(-1.11%)
Jan 29, 2018 18.29 18.29 18.20 18.25 25,446 -0.08(-0.45%)
Jan 26, 2018 18.18 18.34 18.18 18.33 16,363 +0.15(+0.81%)
Jan 25, 2018 18.22 18.27 18.18 18.18 16,099 +0.00(+0.00%)
Jan 24, 2018 18.21 18.22 18.09 18.18 22,503 +0.17(+0.92%)
Jan 23, 2018 17.92 18.05 17.88 18.02 23,171 +0.12(+0.70%)
Jan 22, 2018 17.81 17.90 17.81 17.89 13,457 +0.05(+0.29%)
Jan 19, 2018 17.78 17.85 17.70 17.84 21,423 +0.18(+0.99%)
Jan 18, 2018 17.59 17.71 17.59 17.67 16,727 +0.07(+0.42%)
Jan 17, 2018 17.48 17.62 17.48 17.59 22,055 +0.11(+0.63%)
Jan 16, 2018 17.53 17.60 17.41 17.48 22,711 +0.09(+0.53%)
Jan 12, 2018 17.39 17.39 17.39 0 +0.01(+0.06%)
Jan 11, 2018 17.30 17.41 17.23 17.38 81,160 +0.15(+0.86%)
Jan 10, 2018 17.26 17.20 17.23 24,295 -0.10(-0.59%)
Jan 09, 2018 17.58 17.58 17.28 17.34 54,554 +0.00(+0.00%)
Jan 08, 2018 17.22 17.34 17.21 17.34 20,772 +0.13(+0.75%)
Jan 05, 2018 17.18 17.24 17.11 17.21 30,328 +0.15(+0.87%)
Jan 04, 2018 16.98 17.09 16.96 17.06 27,376 +0.10(+0.60%)
Jan 03, 2018 16.84 16.97 16.73 16.96 139,940 +0.26(+1.55%)
Jan 02, 2018 16.63 16.77 16.62 16.70 28,737 +0.18(+1.06%)
Dec 29, 2017 16.52 16.52 16.52 0 +0.10(+0.62%)
Dec 28, 2017 16.43 16.43 16.36 16.42 41,255 +0.18(+1.14%)
Dec 27, 2017 16.22 16.27 16.22 16.24 33,259 +0.04(+0.23%)
Dec 26, 2017 16.19 16.21 16.12 16.20 9,468 +0.00(+0.00%)
Dec 22, 2017 16.18 16.22 16.15 16.20 45,194 +0.04(+0.23%)
Dec 21, 2017 16.16 16.19 16.10 16.16 37,902 +0.02(+0.13%)
Dec 20, 2017 16.12 16.19 16.02 16.14 28,865 +0.13(+0.81%)
Dec 19, 2017 16.11 16.11 16.01 16.01 21,589 -0.09(-0.57%)
Dec 18, 2017 16.09 16.13 16.03 16.11 47,406 +0.13(+0.81%)
Dec 15, 2017 16.07 16.07 15.90 15.98 15,567 +0.00(+0.00%)
Dec 14, 2017 15.99 16.02 15.96 15.98 7,817 -0.03(-0.17%)
Dec 13, 2017 15.91 16.05 15.91 16.00 35,605 +0.08(+0.52%)
Dec 12, 2017 16.00 16.00 15.90 15.92 19,531 -0.14(-0.86%)
Dec 11, 2017 15.93 16.06 15.93 16.06 9,309 +0.18(+1.16%)
Dec 08, 2017 15.99 16.03 15.51 15.87 40,716 +0.06(+0.41%)
Dec 07, 2017 15.67 15.84 15.67 15.81 30,547 +0.04(+0.23%)
Dec 06, 2017 15.75 15.84 15.73 15.77 17,268 -0.18(-1.15%)
Dec 05, 2017 15.99 15.99 15.93 15.96 31,053 +0.00(+0.00%)
Dec 04, 2017 16.09 16.09 15.93 15.96 39,351 -0.01(-0.06%)
Dec 01, 2017 15.96 15.99 15.94 15.97 17,901 -0.05(-0.29%)
Nov 30, 2017 16.11 16.11 16.01 16.01 10,834 -0.10(-0.63%)
Nov 29, 2017 16.18 16.18 16.05 16.11 70,059 -0.07(-0.46%)
Nov 28, 2017 16.25 16.25 16.18 16.19 65,493 +0.00(+0.00%)
Nov 27, 2017 16.28 16.30 16.19 16.19 14,315 -0.17(-1.02%)
Nov 24, 2017 16.36 16.38 16.29 16.35 10,663 -0.04(-0.22%)
Nov 22, 2017 16.37 16.43 16.37 16.39 14,658 +0.10(+0.62%)
Nov 21, 2017 16.26 16.34 16.26 16.29 25,802 +0.12(+0.74%)
Nov 20, 2017 16.11 16.18 16.07 16.17 34,766 +0.06(+0.40%)
Nov 17, 2017 16.00 16.11 16.00 16.11 13,363 +0.05(+0.29%)
Nov 16, 2017 15.86 16.06 15.86 16.06 12,965 +0.26(+1.63%)
Nov 15, 2017 15.75 15.82 15.75 15.80 13,928 -0.05(-0.29%)
Nov 14, 2017 16.04 16.05 15.82 15.85 21,105 -0.23(-1.43%)
Nov 13, 2017 16.02 16.09 16.00 16.08 11,235 -0.01(-0.06%)
Nov 10, 2017 16.07 16.12 16.05 16.09 20,123 -0.05(-0.29%)
Nov 09, 2017 16.13 16.13 16.08 16.13 10,041 -0.07(-0.46%)
Nov 08, 2017 16.24 16.27 16.20 16.21 18,218 +0.03(+0.17%)
Nov 07, 2017 16.16 16.18 16.11 16.18 51,189 +0.09(+0.57%)
Nov 06, 2017 16.11 16.19 16.09 16.09 37,213 +0.00(+0.00%)
Nov 03, 2017 16.12 16.17 16.09 16.09 18,586 -0.04(-0.23%)
Nov 02, 2017 16.11 16.16 16.10 16.12 18,922 -0.03(-0.17%)
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.