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 30, 2009 13.17 13.24 12.75 12.90 279,025 -0.29(-2.20%)
Oct 29, 2009 12.91 13.24 12.91 13.19 188,950 +0.29(+2.25%)
Oct 28, 2009 13.24 13.24 12.83 12.90 92,244 -0.45(-3.37%)
Oct 27, 2009 13.58 13.58 13.31 13.35 26,840 -0.16(-1.18%)
Oct 26, 2009 13.65 13.85 13.49 13.51 44,740 -0.15(-1.10%)
Oct 23, 2009 13.73 13.74 13.63 13.66 33,970 -0.09(-0.65%)
Oct 22, 2009 13.70 13.82 13.55 13.75 25,481 +0.04(+0.29%)
Oct 21, 2009 13.76 13.94 13.70 13.71 26,062 -0.08(-0.58%)
Oct 20, 2009 13.69 13.81 13.69 13.79 37,695 -0.07(-0.51%)
Oct 19, 2009 13.91 14.08 13.79 13.86 161,476 +0.08(+0.58%)
Oct 16, 2009 13.98 13.98 13.68 13.78 28,915 -0.23(-1.64%)
Oct 15, 2009 13.94 14.05 13.91 14.01 20,045 +0.06(+0.43%)
Oct 14, 2009 13.95 13.99 13.90 13.95 39,773 +0.26(+1.90%)
Oct 13, 2009 13.79 13.79 13.54 13.69 19,521 +0.05(+0.37%)
Oct 12, 2009 13.68 13.71 13.60 13.64 29,684 +0.10(+0.72%)
Oct 09, 2009 13.50 13.69 13.46 13.54 71,696 +0.03(+0.24%)
Oct 08, 2009 13.45 13.53 13.37 13.51 24,082 +0.22(+1.69%)
Oct 07, 2009 13.19 13.32 13.19 13.29 17,126 +0.03(+0.26%)
Oct 06, 2009 13.23 13.35 13.15 13.25 40,871 +0.23(+1.77%)
Oct 05, 2009 12.86 13.11 12.86 13.02 29,479 +0.22(+1.72%)
Oct 02, 2009 12.50 12.91 12.50 12.80 14,969 -0.09(-0.70%)
Oct 01, 2009 13.19 13.19 12.75 12.89 33,096 -0.29(-2.20%)
Sep 30, 2009 13.22 13.31 13.04 13.18 55,077 +0.07(+0.53%)
Sep 29, 2009 13.05 13.20 13.05 13.11 17,324 +0.00(+0.00%)
Sep 28, 2009 13.23 13.23 13.05 13.11 27,046 +0.15(+1.16%)
Sep 25, 2009 12.98 12.99 12.90 12.96 32,166 +0.04(+0.31%)
Sep 24, 2009 13.17 13.18 12.79 12.92 47,824 -0.32(-2.42%)
Sep 23, 2009 13.29 13.34 13.16 13.24 51,618 -0.06(-0.45%)
Sep 22, 2009 13.30 13.35 13.27 13.30 34,347 +0.15(+1.17%)
Sep 21, 2009 13.25 13.31 13.10 13.15 33,395 -0.23(-1.75%)
Sep 18, 2009 13.45 13.45 13.34 13.38 16,895 +0.04(+0.30%)
Sep 17, 2009 13.50 13.61 13.34 13.34 50,209 +0.10(+0.76%)
Sep 16, 2009 13.30 13.40 13.15 13.24 25,602 +0.20(+1.53%)
Sep 15, 2009 13.01 13.04 12.86 13.04 20,451 +0.12(+0.93%)
Sep 14, 2009 12.65 12.92 12.65 12.92 38,306 +0.02(+0.16%)
Sep 11, 2009 12.90 12.99 12.84 12.90 19,714 +0.00(+0.01%)
Sep 10, 2009 12.81 12.90 12.66 12.90 31,130 +0.13(+1.04%)
Sep 09, 2009 12.77 12.85 12.74 12.77 12,271 +0.09(+0.68%)
Sep 08, 2009 12.55 12.70 12.55 12.68 13,804 +0.35(+2.84%)
Sep 04, 2009 12.14 12.35 12.13 12.33 23,267 +0.24(+1.99%)
Sep 03, 2009 12.01 12.09 12.00 12.09 22,276 +0.21(+1.81%)
Sep 02, 2009 11.77 11.89 11.75 11.88 19,940 +0.03(+0.21%)
Sep 01, 2009 11.85 12.04 11.83 11.85 134,972 -0.08(-0.65%)
Aug 31, 2009 12.10 12.10 11.80 11.93 56,336 -0.21(-1.71%)
Aug 28, 2009 12.15 12.18 12.04 12.13 26,831 +0.01(+0.12%)
Aug 27, 2009 12.02 12.12 11.85 12.12 15,626 -0.01(-0.08%)
Aug 26, 2009 12.26 12.26 12.04 12.13 29,586 +0.02(+0.16%)
Aug 25, 2009 12.13 12.32 12.11 12.11 15,176 -0.08(-0.66%)
Aug 24, 2009 12.25 12.28 12.07 12.19 52,009 +0.10(+0.83%)
Aug 21, 2009 11.86 12.11 11.86 12.09 39,823 +0.24(+2.03%)
Aug 20, 2009 11.82 11.90 11.80 11.85 27,462 +0.15(+1.28%)
Aug 19, 2009 11.51 11.75 11.51 11.70 13,878 +0.06(+0.52%)
Aug 18, 2009 11.53 11.68 11.51 11.64 20,377 +0.29(+2.55%)
Aug 17, 2009 11.34 11.44 11.14 11.35 96,501 -0.60(-5.02%)
Aug 14, 2009 12.32 12.32 11.86 11.95 35,538 -0.25(-2.05%)
Aug 13, 2009 12.09 12.22 12.08 12.20 25,189 +0.14(+1.17%)
Aug 12, 2009 11.97 12.15 11.96 12.06 67,085 +0.09(+0.74%)
Aug 11, 2009 12.20 12.20 11.90 11.97 39,540 -0.28(-2.29%)
Aug 10, 2009 12.17 12.27 12.10 12.25 30,504 -0.02(-0.16%)
Aug 07, 2009 12.58 12.58 12.17 12.27 79,745 -0.15(-1.21%)
Aug 06, 2009 12.59 12.64 12.42 12.42 21,945 -0.17(-1.35%)
Aug 05, 2009 12.80 12.80 12.45 12.59 21,535 -0.21(-1.64%)
Aug 04, 2009 12.44 12.83 12.39 12.80 37,759 +0.22(+1.75%)
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.