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 (%)
Oct 31, 2003 13.76 13.76 13.75 13.75 31,400 +0.00(+0.00%)
Oct 30, 2003 13.55 14.04 13.55 13.75 69,600 +0.31(+2.31%)
Oct 29, 2003 13.27 13.44 13.27 13.44 31,100 +0.24(+1.82%)
Oct 28, 2003 12.88 13.20 12.83 13.20 38,900 +0.39(+3.04%)
Oct 27, 2003 13.02 13.04 12.81 12.81 21,200 +0.00(+0.00%)
Oct 24, 2003 12.94 13.01 12.77 12.81 25,200 -0.21(-1.61%)
Oct 23, 2003 12.70 13.02 12.67 13.02 27,700 +0.22(+1.72%)
Oct 22, 2003 12.91 13.00 12.80 12.80 25,300 -0.18(-1.39%)
Oct 21, 2003 12.96 12.99 12.75 12.98 58,700 +0.02(+0.15%)
Oct 20, 2003 13.33 13.33 12.71 12.96 88,000 -0.29(-2.19%)
Oct 17, 2003 13.20 13.24 13.14 13.25 41,500 +0.12(+0.91%)
Oct 16, 2003 13.18 13.13 13.00 13.13 20,200 -0.05(-0.38%)
Oct 15, 2003 13.55 13.55 13.30 13.18 37,200 -0.27(-2.01%)
Oct 14, 2003 13.19 13.53 13.11 13.45 54,800 +0.17(+1.28%)
Oct 13, 2003 12.78 13.37 12.90 13.28 51,300 +0.50(+3.91%)
Oct 10, 2003 12.70 12.84 12.60 12.78 42,700 +0.09(+0.71%)
Oct 09, 2003 12.35 12.69 12.34 12.69 70,700 +0.47(+3.85%)
Oct 08, 2003 12.73 12.75 12.22 12.22 66,400 -0.47(-3.70%)
Oct 07, 2003 12.56 12.87 12.52 12.69 85,000 +0.33(+2.67%)
Oct 06, 2003 12.00 12.39 12.00 12.36 44,700 +0.31(+2.57%)
Oct 03, 2003 11.88 12.05 11.88 12.05 23,200 +0.30(+2.55%)
Oct 02, 2003 11.62 11.75 11.62 11.75 20,200 +0.22(+1.91%)
Oct 01, 2003 11.35 11.53 11.35 11.53 23,700 +0.25(+2.22%)
Sep 30, 2003 11.32 11.34 11.28 11.28 18,300 -0.16(-1.40%)
Sep 29, 2003 11.28 11.44 11.28 11.44 20,400 +0.05(+0.44%)
Sep 26, 2003 11.40 11.47 11.31 11.39 9,500 -0.10(-0.87%)
Sep 25, 2003 11.50 11.50 11.40 11.49 208,900 +0.06(+0.52%)
Sep 24, 2003 11.49 11.56 11.43 11.43 53,700 +0.00(+0.00%)
Sep 23, 2003 11.59 11.52 11.40 11.43 62,000 -0.16(-1.38%)
Sep 22, 2003 11.39 11.59 11.25 11.59 47,900 -0.05(-0.43%)
Sep 19, 2003 11.95 11.95 11.42 11.64 84,300 -0.33(-2.76%)
Sep 18, 2003 12.08 12.08 11.95 11.97 29,700 -0.06(-0.50%)
Sep 17, 2003 12.09 12.09 12.09 12.03 12,000 -0.02(-0.17%)
Sep 16, 2003 12.05 12.06 12.00 12.05 9,300 +0.02(+0.17%)
Sep 15, 2003 11.95 12.05 11.85 12.03 10,800 +0.03(+0.25%)
Sep 12, 2003 12.05 12.05 11.95 12.00 13,800 +0.05(+0.42%)
Sep 11, 2003 11.75 11.95 11.66 11.95 15,200 +0.16(+1.36%)
Sep 10, 2003 11.89 11.89 11.75 11.79 23,200 -0.20(-1.67%)
Sep 09, 2003 11.90 12.09 11.87 11.99 23,300 +0.09(+0.76%)
Sep 08, 2003 11.88 12.07 11.88 11.90 18,900 +0.03(+0.25%)
Sep 05, 2003 11.88 12.00 11.73 11.87 27,800 -0.11(-0.92%)
Sep 04, 2003 11.93 12.00 11.77 11.98 28,600 +0.11(+0.93%)
Sep 03, 2003 12.10 12.16 11.80 11.87 39,100 -0.13(-1.08%)
Sep 02, 2003 11.97 12.00 11.65 12.00 65,200 +0.10(+0.84%)
Aug 29, 2003 11.90 11.95 11.90 11.90 35,500 +0.09(+0.76%)
Aug 28, 2003 11.67 11.85 11.66 11.81 21,000 +0.09(+0.77%)
Aug 27, 2003 11.55 11.87 11.41 11.72 33,600 +0.24(+2.09%)
Aug 26, 2003 11.53 11.60 11.42 11.48 18,700 -0.05(-0.43%)
Aug 25, 2003 11.74 11.74 11.52 11.53 20,200 -0.20(-1.71%)
Aug 22, 2003 11.72 11.77 11.70 11.73 10,400 +0.07(+0.60%)
Aug 21, 2003 11.66 11.66 11.57 11.66 26,000 -0.04(-0.34%)
Aug 20, 2003 11.45 11.70 11.30 11.70 59,000 +0.30(+2.63%)
Aug 19, 2003 11.20 11.40 11.20 11.40 10,800 +0.25(+2.24%)
Aug 18, 2003 10.91 11.20 10.91 11.15 10,200 +0.29(+2.67%)
Aug 15, 2003 10.73 10.86 10.73 10.86 5,800 +0.09(+0.84%)
Aug 14, 2003 10.70 10.83 10.70 10.77 36,800 +0.17(+1.60%)
Aug 13, 2003 10.64 10.83 10.60 10.60 21,400 +0.03(+0.28%)
Aug 12, 2003 10.58 10.65 10.52 10.57 31,100 -0.06(-0.56%)
Aug 11, 2003 10.78 10.78 10.63 10.63 15,500 -0.05(-0.47%)
Aug 08, 2003 10.67 10.83 10.67 10.68 15,400 +0.00(+0.00%)
Aug 07, 2003 10.73 10.80 10.67 10.68 14,100 -0.07(-0.65%)
Aug 06, 2003 10.76 10.94 10.43 10.75 67,300 +0.01(+0.09%)
Aug 05, 2003 10.78 10.89 10.74 10.74 9,000 -0.01(-0.09%)
Aug 04, 2003 10.83 10.95 10.72 10.75 12,100 -0.15(-1.38%)
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.