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, 2019 16.42 16.52 16.42 16.51 23,533 +0.13(+0.80%)
Jan 30, 2019 16.07 16.40 16.07 16.38 78,757 +0.31(+1.91%)
Jan 29, 2019 15.94 16.09 15.94 16.07 12,653 +0.07(+0.41%)
Jan 28, 2019 16.12 16.16 15.77 16.00 81,743 -0.24(-1.49%)
Jan 25, 2019 16.26 16.26 16.22 16.25 5,686 +0.12(+0.72%)
Jan 24, 2019 16.07 16.14 16.07 16.13 22,010 +0.17(+1.08%)
Jan 23, 2019 16.02 16.04 15.96 15.96 20,231 +0.01(+0.06%)
Jan 22, 2019 16.06 16.07 15.94 15.95 30,030 -0.25(-1.55%)
Jan 18, 2019 15.82 16.22 15.82 16.20 27,680 +0.08(+0.52%)
Jan 17, 2019 15.89 16.12 15.89 16.12 13,279 +0.03(+0.17%)
Jan 16, 2019 16.01 16.17 16.01 16.09 62,926 +0.20(+1.23%)
Jan 15, 2019 15.85 15.98 15.85 15.89 19,015 +0.08(+0.53%)
Jan 14, 2019 15.75 15.85 15.67 15.81 9,690 -0.06(-0.35%)
Jan 11, 2019 15.87 15.93 15.86 15.86 7,832 -0.06(-0.35%)
Jan 10, 2019 15.89 16.01 15.89 15.92 5,258 +0.00(+0.00%)
Jan 09, 2019 15.73 15.92 15.72 15.92 26,707 +0.27(+1.73%)
Jan 08, 2019 15.60 15.66 15.54 15.65 28,072 +0.04(+0.24%)
Jan 07, 2019 15.37 15.61 15.33 15.61 26,852 +0.24(+1.58%)
Jan 04, 2019 14.97 15.37 14.95 15.37 22,208 +0.45(+3.00%)
Jan 03, 2019 14.95 14.98 14.91 14.92 4,648 -0.23(-1.54%)
Jan 02, 2019 15.09 15.17 15.00 15.16 31,324 +0.14(+0.93%)
Dec 31, 2018 15.20 15.20 14.98 15.02 40,447 -0.14(-0.92%)
Dec 28, 2018 15.16 15.17 15.12 15.16 3,969 +0.19(+1.25%)
Dec 27, 2018 14.91 14.97 14.85 14.97 43,441 +0.01(+0.06%)
Dec 26, 2018 14.81 14.97 14.76 14.96 17,163 +0.02(+0.12%)
Dec 24, 2018 14.59 14.95 14.59 14.94 3,111 +0.08(+0.56%)
Dec 21, 2018 15.07 15.14 14.86 14.86 22,530 -0.22(-1.48%)
Dec 20, 2018 15.11 15.18 14.94 15.08 180,892 +0.02(+0.12%)
Dec 19, 2018 15.07 15.16 14.93 15.06 125,741 +0.01(+0.06%)
Dec 18, 2018 14.93 15.10 14.93 15.05 17,241 +0.12(+0.80%)
Dec 17, 2018 15.05 15.12 14.93 14.93 8,860 -0.18(-1.16%)
Dec 14, 2018 15.04 15.12 15.03 15.11 13,318 -0.19(-1.27%)
Dec 13, 2018 15.49 15.49 15.22 15.30 24,877 +0.04(+0.24%)
Dec 12, 2018 15.20 15.37 15.20 15.27 36,746 +0.13(+0.85%)
Dec 11, 2018 15.18 15.18 15.02 15.14 19,262 +0.18(+1.17%)
Dec 10, 2018 15.23 15.23 14.92 14.96 15,727 -0.27(-1.76%)
Dec 07, 2018 15.38 15.38 15.19 15.23 22,846 -0.09(-0.60%)
Dec 06, 2018 15.38 15.38 15.18 15.32 8,483 -0.29(-1.83%)
Dec 04, 2018 15.86 15.86 15.56 15.61 15,808 -0.18(-1.17%)
Dec 03, 2018 15.65 15.89 15.65 15.79 20,374 +0.29(+1.85%)
Nov 30, 2018 15.52 15.55 15.47 15.51 26,094 -0.06(-0.36%)
Nov 29, 2018 15.52 15.58 15.50 15.56 34,358 +0.02(+0.12%)
Nov 28, 2018 15.46 15.58 15.24 15.54 32,099 +0.32(+2.12%)
Nov 27, 2018 15.19 15.23 15.17 15.22 5,113 +0.03(+0.18%)
Nov 26, 2018 15.25 15.25 15.16 15.19 7,845 +0.18(+1.17%)
Nov 23, 2018 15.03 15.05 15.01 15.02 8,553 -0.07(-0.49%)
Nov 21, 2018 15.09 15.09 15.09 0 +0.15(+0.99%)
Nov 20, 2018 15.01 15.02 14.92 14.94 15,255 -0.28(-1.82%)
Nov 19, 2018 15.33 15.33 15.16 15.22 59,695 -0.14(-0.90%)
Nov 16, 2018 15.28 15.39 15.23 15.36 95,175 +0.07(+0.48%)
Nov 15, 2018 15.14 15.33 15.14 15.28 73,330 +0.25(+1.66%)
Nov 14, 2018 15.10 15.10 14.96 15.04 31,866 +0.08(+0.56%)
Nov 13, 2018 14.98 15.05 14.91 14.95 97,295 +0.02(+0.12%)
Nov 12, 2018 14.85 14.99 14.85 14.93 19,496 -0.12(-0.80%)
Nov 09, 2018 15.19 15.19 14.97 15.05 35,298 -0.23(-1.51%)
Nov 08, 2018 15.32 15.40 15.25 15.28 12,358 -0.27(-1.72%)
Nov 07, 2018 15.47 15.65 15.47 15.55 62,646 +0.20(+1.32%)
Nov 06, 2018 15.34 15.35 15.30 15.35 12,279 +0.04(+0.24%)
Nov 05, 2018 15.24 15.32 15.24 15.31 7,414 +0.06(+0.42%)
Nov 02, 2018 15.38 15.39 15.21 15.25 53,272 +0.05(+0.30%)
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.