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, 2013 14.23 14.23 14.00 14.00 16,067 -0.24(-1.71%)
Oct 30, 2013 14.14 14.25 14.14 14.25 21,024 +0.12(+0.83%)
Oct 29, 2013 14.11 14.22 14.11 14.13 9,843 -0.01(-0.07%)
Oct 28, 2013 14.05 14.15 14.05 14.14 4,541 +0.04(+0.26%)
Oct 25, 2013 14.01 14.12 14.01 14.10 13,915 +0.03(+0.24%)
Oct 24, 2013 14.16 14.18 13.99 14.07 14,423 -0.09(-0.63%)
Oct 23, 2013 14.27 14.27 14.10 14.16 24,390 -0.23(-1.57%)
Oct 22, 2013 14.32 14.48 14.17 14.38 36,279 +0.10(+0.70%)
Oct 21, 2013 14.36 14.39 14.24 14.28 12,642 -0.15(-1.06%)
Oct 18, 2013 14.36 14.53 14.34 14.44 30,768 +0.20(+1.40%)
Oct 17, 2013 14.02 14.25 14.02 14.24 20,415 +0.13(+0.90%)
Oct 16, 2013 14.10 14.12 14.08 14.11 2,324 +0.06(+0.44%)
Oct 15, 2013 14.02 14.10 14.02 14.05 35,705 -0.07(-0.50%)
Oct 14, 2013 14.01 14.23 14.00 14.12 10,538 +0.06(+0.39%)
Oct 11, 2013 14.13 14.25 14.04 14.07 25,724 +0.01(+0.06%)
Oct 10, 2013 13.89 14.06 13.86 14.06 31,106 +0.34(+2.50%)
Oct 09, 2013 13.71 13.74 13.70 13.71 4,087 -0.04(-0.26%)
Oct 08, 2013 13.96 13.96 13.75 13.75 24,274 -0.21(-1.49%)
Oct 07, 2013 13.91 13.99 13.90 13.96 19,558 +0.00(+0.00%)
Oct 04, 2013 13.90 14.00 13.88 13.96 6,800 +0.10(+0.72%)
Oct 03, 2013 13.87 13.91 13.73 13.86 28,951 +0.00(+0.00%)
Oct 02, 2013 13.71 13.88 13.71 13.86 7,284 +0.12(+0.85%)
Oct 01, 2013 13.61 13.78 13.61 13.74 25,208 +0.22(+1.60%)
Sep 30, 2013 13.42 13.55 13.41 13.52 26,631 -0.12(-0.86%)
Sep 27, 2013 13.69 13.75 13.64 13.64 9,123 -0.14(-1.05%)
Sep 26, 2013 13.86 13.90 13.71 13.79 4,565 -0.02(-0.13%)
Sep 25, 2013 13.76 13.83 13.72 13.80 12,246 +0.02(+0.13%)
Sep 24, 2013 13.80 13.84 13.74 13.79 52,984 -0.14(-0.97%)
Sep 23, 2013 14.00 14.00 13.88 13.92 26,706 -0.08(-0.58%)
Sep 20, 2013 14.08 14.14 13.97 14.00 8,968 -0.33(-2.27%)
Sep 19, 2013 14.20 14.46 14.19 14.33 62,666 +0.06(+0.44%)
Sep 18, 2013 13.86 14.27 13.86 14.27 140,242 +0.34(+2.47%)
Sep 17, 2013 14.01 14.01 13.83 13.92 66,829 -0.12(-0.84%)
Sep 16, 2013 13.98 14.07 13.94 14.04 19,007 +0.21(+1.50%)
Sep 13, 2013 13.83 13.87 13.74 13.83 10,091 +0.00(+0.01%)
Sep 12, 2013 13.80 13.93 13.80 13.83 91,127 +0.03(+0.20%)
Sep 11, 2013 13.80 13.81 13.68 13.80 18,661 -0.03(-0.20%)
Sep 10, 2013 13.80 13.83 13.74 13.83 5,504 +0.21(+1.53%)
Sep 09, 2013 13.30 13.65 13.30 13.62 72,385 +0.36(+2.72%)
Sep 06, 2013 13.11 13.33 13.11 13.26 9,096 +0.22(+1.66%)
Sep 05, 2013 12.92 13.09 12.92 13.05 4,498 +0.08(+0.63%)
Sep 04, 2013 12.96 13.01 12.84 12.96 10,145 +0.07(+0.56%)
Sep 03, 2013 12.80 12.94 12.72 12.89 18,524 +0.23(+1.78%)
Aug 30, 2013 12.75 12.78 12.57 12.67 53,657 +0.01(+0.07%)
Aug 29, 2013 12.68 12.79 12.66 12.66 20,402 +0.05(+0.43%)
Aug 28, 2013 12.74 12.75 12.57 12.60 23,524 -0.15(-1.20%)
Aug 27, 2013 12.87 12.90 12.72 12.76 42,562 -0.31(-2.35%)
Aug 26, 2013 13.09 13.09 12.96 13.06 27,232 +0.00(+0.00%)
Aug 23, 2013 13.07 13.10 13.04 13.06 3,841 +0.18(+1.40%)
Aug 22, 2013 12.87 12.92 12.86 12.88 31,792 +0.06(+0.49%)
Aug 21, 2013 12.96 12.96 12.78 12.82 7,534 -0.28(-2.14%)
Aug 20, 2013 13.15 13.15 12.98 13.10 17,481 -0.10(-0.79%)
Aug 19, 2013 13.28 13.34 13.16 13.20 26,950 -0.13(-0.98%)
Aug 16, 2013 13.39 13.42 13.33 13.33 7,293 -0.09(-0.67%)
Aug 15, 2013 13.43 13.46 13.32 13.43 37,940 -0.18(-1.33%)
Aug 14, 2013 13.53 13.76 13.52 13.61 45,962 +0.14(+1.01%)
Aug 13, 2013 13.47 13.55 13.43 13.47 26,516 +0.00(+0.00%)
Aug 12, 2013 13.45 13.55 13.44 13.47 11,200 +0.02(+0.13%)
Aug 09, 2013 13.29 13.52 13.29 13.45 13,730 +0.06(+0.47%)
Aug 08, 2013 13.15 13.40 13.15 13.39 8,810 +0.29(+2.21%)
Aug 07, 2013 13.27 13.41 13.10 13.10 13,705 -0.21(-1.56%)
Aug 06, 2013 13.32 13.32 13.26 13.31 5,756 -0.14(-1.07%)
Aug 05, 2013 13.46 13.46 13.24 13.45 27,046 -0.01(-0.06%)
Aug 02, 2013 13.42 13.49 13.23 13.46 10,627 +0.04(+0.27%)
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.