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, 2006 26.74 27.10 26.74 26.83 41,200 -0.01(-0.04%)
Oct 30, 2006 26.95 26.95 26.80 26.84 27,100 -0.44(-1.61%)
Oct 27, 2006 27.52 27.54 27.18 27.28 29,300 -0.18(-0.66%)
Oct 26, 2006 27.45 27.52 27.28 27.46 19,400 +0.11(+0.40%)
Oct 25, 2006 27.26 27.50 27.22 27.35 62,400 +0.10(+0.37%)
Oct 24, 2006 26.71 27.26 26.71 27.25 45,100 +0.50(+1.87%)
Oct 23, 2006 26.69 26.75 26.36 26.75 27,000 +0.40(+1.52%)
Oct 20, 2006 26.41 26.60 26.28 26.35 12,500 -0.06(-0.22%)
Oct 19, 2006 26.45 26.45 26.15 26.41 22,300 +0.23(+0.88%)
Oct 18, 2006 26.00 26.23 26.00 26.18 20,100 +0.21(+0.80%)
Oct 17, 2006 26.10 26.29 25.71 25.97 45,100 -0.03(-0.12%)
Oct 16, 2006 25.97 26.15 25.87 26.00 13,200 +0.17(+0.66%)
Oct 13, 2006 25.74 25.97 25.64 25.83 29,100 +0.30(+1.18%)
Oct 12, 2006 25.30 25.65 25.29 25.53 179,900 +0.36(+1.43%)
Oct 11, 2006 25.00 25.37 25.00 25.17 16,500 -0.01(-0.04%)
Oct 10, 2006 25.10 25.22 24.98 25.18 18,100 -0.02(-0.08%)
Oct 09, 2006 25.26 25.35 25.08 25.20 43,200 -0.19(-0.75%)
Oct 06, 2006 24.80 25.40 24.79 25.39 51,300 +0.39(+1.56%)
Oct 05, 2006 24.85 25.17 24.76 25.00 36,700 +0.38(+1.54%)
Oct 04, 2006 24.22 24.72 24.22 24.62 24,300 +0.32(+1.32%)
Oct 03, 2006 24.52 24.53 24.30 24.30 17,400 -0.24(-0.98%)
Oct 02, 2006 24.51 24.71 24.51 24.54 18,100 +0.08(+0.33%)
Sep 29, 2006 24.60 24.76 24.44 24.46 32,100 -0.20(-0.81%)
Sep 28, 2006 24.68 24.88 24.51 24.66 19,400 -0.02(-0.08%)
Sep 27, 2006 24.69 24.83 24.51 24.68 17,800 +0.00(+0.00%)
Sep 26, 2006 24.34 24.68 24.23 24.68 22,200 +0.28(+1.15%)
Sep 25, 2006 24.12 24.40 24.06 24.40 28,400 +0.20(+0.83%)
Sep 22, 2006 24.48 24.48 24.08 24.20 14,900 -0.38(-1.55%)
Sep 21, 2006 24.80 24.91 24.58 24.58 28,500 -0.30(-1.21%)
Sep 20, 2006 24.52 24.88 24.52 24.88 7,200 +0.37(+1.51%)
Sep 19, 2006 24.71 24.85 24.41 24.51 28,400 -0.24(-0.97%)
Sep 18, 2006 24.77 24.92 24.60 24.75 13,800 +0.34(+1.39%)
Sep 15, 2006 24.50 24.69 24.40 24.41 14,600 -0.03(-0.12%)
Sep 14, 2006 24.55 24.57 24.39 24.44 5,600 -0.21(-0.85%)
Sep 13, 2006 24.25 24.69 24.25 24.65 12,400 +0.25(+1.02%)
Sep 12, 2006 24.03 24.46 24.03 24.40 21,600 +0.30(+1.24%)
Sep 11, 2006 24.22 24.23 24.00 24.10 22,600 -0.37(-1.51%)
Sep 08, 2006 24.50 24.50 24.24 24.47 22,900 +0.22(+0.91%)
Sep 07, 2006 24.50 24.50 24.20 24.25 20,500 -0.25(-1.02%)
Sep 06, 2006 24.98 24.98 24.50 24.50 19,100 -0.56(-2.23%)
Sep 05, 2006 24.96 25.06 24.93 25.06 25,700 +0.43(+1.75%)
Sep 01, 2006 24.56 24.69 24.55 24.63 15,300 +0.10(+0.41%)
Aug 31, 2006 24.50 24.56 24.40 24.53 8,600 +0.00(+0.00%)
Aug 30, 2006 24.30 24.56 24.26 24.53 21,800 +0.13(+0.53%)
Aug 29, 2006 24.32 24.46 24.25 24.40 17,800 +0.13(+0.54%)
Aug 28, 2006 24.33 24.40 24.06 24.27 43,900 -0.02(-0.08%)
Aug 25, 2006 24.23 24.37 24.23 24.29 10,200 -0.04(-0.16%)
Aug 24, 2006 24.49 24.49 24.30 24.33 28,000 -0.03(-0.12%)
Aug 23, 2006 24.85 24.85 24.34 24.36 99,100 -0.13(-0.54%)
Aug 22, 2006 24.45 24.51 24.45 24.49 50,500 +0.09(+0.38%)
Aug 21, 2006 24.76 24.76 24.35 24.40 26,500 -0.26(-1.05%)
Aug 18, 2006 24.74 24.75 24.62 24.66 33,600 -0.14(-0.56%)
Aug 17, 2006 25.14 25.14 24.80 24.80 28,500 -0.09(-0.36%)
Aug 16, 2006 24.70 25.08 24.70 24.89 35,200 +0.22(+0.89%)
Aug 15, 2006 24.35 24.76 24.24 24.67 22,200 +0.67(+2.79%)
Aug 14, 2006 24.27 24.39 23.99 24.00 57,300 -0.01(-0.04%)
Aug 11, 2006 24.25 24.25 23.90 24.01 13,400 -0.09(-0.37%)
Aug 10, 2006 24.25 24.25 24.02 24.10 12,000 -0.20(-0.82%)
Aug 09, 2006 24.06 24.45 24.06 24.30 23,000 +0.26(+1.08%)
Aug 08, 2006 23.94 24.09 23.90 24.04 64,600 +0.35(+1.48%)
Aug 07, 2006 23.54 23.80 23.54 23.69 28,200 +0.08(+0.34%)
Aug 04, 2006 23.85 23.93 23.48 23.61 78,100 +0.11(+0.47%)
Aug 03, 2006 23.21 23.52 23.21 23.50 21,800 -0.04(-0.17%)
Aug 02, 2006 23.40 23.60 23.40 23.54 36,400 +0.21(+0.90%)
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.