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, 2012 13.17 13.17 13.06 13.15 34,445 +0.02(+0.13%)
Oct 26, 2012 13.10 13.13 13.13 13.13 11,841 -0.03(-0.27%)
Oct 25, 2012 13.20 13.27 13.14 13.17 29,038 +0.08(+0.62%)
Oct 24, 2012 13.05 13.13 13.05 13.09 12,204 +0.07(+0.54%)
Oct 23, 2012 13.11 13.11 12.98 13.02 19,403 -0.16(-1.22%)
Oct 19, 2012 13.33 13.33 13.17 13.18 40,624 -0.21(-1.54%)
Oct 18, 2012 13.45 13.45 13.32 13.38 32,551 -0.10(-0.73%)
Oct 17, 2012 13.39 13.53 13.39 13.48 3,896 +0.09(+0.67%)
Oct 16, 2012 13.30 13.45 13.30 13.39 68,390 +0.10(+0.74%)
Oct 15, 2012 13.09 13.29 13.09 13.29 15,964 +0.15(+1.16%)
Oct 12, 2012 13.15 13.19 13.12 13.14 2,794 -0.09(-0.68%)
Oct 11, 2012 13.17 13.28 13.17 13.23 7,675 +0.16(+1.23%)
Oct 10, 2012 13.20 13.20 13.07 13.07 16,922 -0.10(-0.75%)
Oct 09, 2012 13.29 13.29 13.17 13.17 96,325 -0.15(-1.14%)
Oct 08, 2012 13.24 13.33 13.24 13.32 10,779 -0.05(-0.40%)
Oct 05, 2012 13.43 13.52 13.35 13.37 27,751 -0.03(-0.20%)
Oct 04, 2012 13.31 13.40 13.25 13.40 10,272 +0.12(+0.89%)
Oct 03, 2012 13.26 13.31 13.22 13.28 8,992 -0.05(-0.35%)
Oct 02, 2012 13.28 13.36 13.23 13.33 36,767 +0.07(+0.54%)
Oct 01, 2012 13.19 13.39 13.19 13.26 25,161 +0.16(+1.23%)
Sep 28, 2012 13.10 13.19 13.07 13.10 65,478 -0.02(-0.14%)
Sep 27, 2012 13.07 13.14 13.03 13.11 29,766 +0.15(+1.17%)
Sep 26, 2012 12.97 12.97 12.88 12.96 18,247 -0.07(-0.55%)
Sep 25, 2012 13.26 13.26 13.03 13.03 30,193 -0.19(-1.42%)
Sep 24, 2012 13.13 13.22 13.12 13.22 26,030 +0.01(+0.07%)
Sep 21, 2012 13.17 13.24 13.17 13.21 16,457 +0.04(+0.34%)
Sep 20, 2012 13.12 13.26 13.12 13.17 47,875 -0.04(-0.27%)
Sep 19, 2012 13.28 13.28 13.19 13.20 10,487 -0.01(-0.07%)
Sep 18, 2012 13.29 13.29 13.16 13.21 12,620 -0.04(-0.27%)
Sep 17, 2012 13.28 13.35 13.18 13.25 26,928 -0.18(-1.33%)
Sep 14, 2012 13.28 13.45 13.19 13.43 72,105 +0.28(+2.11%)
Sep 13, 2012 12.83 13.20 12.82 13.15 29,640 +0.30(+2.30%)
Sep 12, 2012 12.89 12.89 12.82 12.86 11,062 +0.04(+0.28%)
Sep 11, 2012 12.72 12.85 12.72 12.82 21,648 +0.10(+0.77%)
Sep 10, 2012 12.75 12.77 12.68 12.72 24,763 -0.11(-0.84%)
Sep 07, 2012 12.69 12.85 12.69 12.83 42,817 +0.21(+1.63%)
Sep 06, 2012 12.48 12.62 12.48 12.62 24,728 +0.22(+1.81%)
Sep 05, 2012 12.38 12.46 12.34 12.40 51,154 -0.03(-0.22%)
Sep 04, 2012 12.37 12.45 12.32 12.43 42,359 -0.01(-0.07%)
Aug 31, 2012 12.36 12.46 12.31 12.43 85,792 +0.12(+0.94%)
Aug 30, 2012 12.37 12.37 12.29 12.32 44,277 -0.10(-0.79%)
Aug 29, 2012 12.44 12.49 12.34 12.42 51,019 -0.10(-0.79%)
Aug 27, 2012 12.55 12.61 12.44 12.51 20,779 -0.06(-0.50%)
Aug 24, 2012 12.45 12.60 12.45 12.58 38,659 +0.03(+0.21%)
Aug 23, 2012 12.59 12.62 12.53 12.55 15,687 -0.07(-0.57%)
Aug 22, 2012 12.51 12.66 12.51 12.62 32,479 -0.02(-0.14%)
Aug 21, 2012 12.63 12.78 12.60 12.64 18,041 -0.01(-0.07%)
Aug 20, 2012 12.63 12.69 12.63 12.65 18,930 -0.07(-0.56%)
Aug 17, 2012 12.68 12.72 12.56 12.72 18,006 -0.02(-0.14%)
Aug 16, 2012 12.67 12.74 12.63 12.74 9,620 +0.08(+0.64%)
Aug 15, 2012 12.64 12.68 12.58 12.66 25,969 -0.04(-0.35%)
Aug 14, 2012 12.62 12.83 12.62 12.70 34,399 +0.04(+0.28%)
Aug 13, 2012 12.77 12.77 12.60 12.67 33,014 -0.08(-0.63%)
Aug 10, 2012 12.68 12.75 12.62 12.75 12,555 +0.01(+0.07%)
Aug 09, 2012 12.68 12.77 12.68 12.74 52,202 +0.02(+0.14%)
Aug 08, 2012 12.62 12.73 12.62 12.72 20,797 +0.04(+0.35%)
Aug 07, 2012 12.63 12.73 12.61 12.68 37,235 +0.05(+0.43%)
Aug 06, 2012 12.45 12.67 12.45 12.62 25,730 +0.16(+1.29%)
Aug 03, 2012 12.34 12.49 12.34 12.46 111,292 +0.26(+2.13%)
Aug 02, 2012 12.31 12.31 12.16 12.20 44,504 -0.15(-1.23%)
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.