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 (%)
Nov 30, 2005 19.81 19.81 19.53 19.59 32,909 -0.20(-1.03%)
Nov 29, 2005 19.70 19.82 19.65 19.79 8,873 +0.01(+0.05%)
Nov 28, 2005 19.68 19.82 19.64 19.78 9,771 +0.11(+0.54%)
Nov 25, 2005 19.81 19.82 19.64 19.68 3,594 -0.06(-0.32%)
Nov 23, 2005 19.59 19.81 19.59 19.74 26,395 +0.15(+0.77%)
Nov 22, 2005 19.64 19.64 19.12 19.59 52,678 -0.20(-1.03%)
Nov 21, 2005 19.84 19.93 19.72 19.79 11,007 +0.02(+0.09%)
Nov 18, 2005 19.50 19.85 19.43 19.77 20,329 +0.28(+1.42%)
Nov 17, 2005 19.13 19.62 19.13 19.50 21,677 +0.37(+1.91%)
Nov 16, 2005 19.10 19.13 19.02 19.13 9,434 +0.04(+0.19%)
Nov 15, 2005 18.92 19.10 18.92 19.10 11,793 +0.00(+0.00%)
Nov 14, 2005 19.12 19.14 18.87 19.10 31,000 +0.19(+0.99%)
Nov 11, 2005 18.87 18.96 18.84 18.91 7,637 +0.12(+0.62%)
Nov 10, 2005 18.81 18.87 18.72 18.79 16,511 -0.01(-0.05%)
Nov 09, 2005 18.79 19.10 18.71 18.80 18,308 +0.02(+0.10%)
Nov 08, 2005 18.61 18.79 18.54 18.79 21,565 +0.13(+0.72%)
Nov 07, 2005 18.54 18.71 18.54 18.65 9,771 -0.02(-0.10%)
Nov 04, 2005 18.65 18.79 18.58 18.67 11,793 -0.06(-0.33%)
Nov 03, 2005 18.61 18.82 18.61 18.73 37,290 +0.28(+1.54%)
Nov 02, 2005 18.28 18.52 18.28 18.45 36,054 +0.07(+0.39%)
Nov 01, 2005 18.18 18.38 18.18 18.38 19,431 +0.27(+1.47%)
Oct 31, 2005 17.85 18.11 17.85 18.11 39,087 +0.39(+2.21%)
Oct 28, 2005 17.45 17.76 17.45 17.72 39,761 +0.19(+1.07%)
Oct 27, 2005 17.79 17.79 17.37 17.53 13,703 -0.20(-1.11%)
Oct 26, 2005 17.67 17.84 17.67 17.73 16,398 -0.04(-0.20%)
Oct 25, 2005 17.75 17.92 17.61 17.76 15,387 +0.01(+0.05%)
Oct 24, 2005 17.41 17.75 17.41 17.75 21,003 +0.39(+2.26%)
Oct 21, 2005 17.45 17.49 17.14 17.36 17,521 +0.00(+0.00%)
Oct 20, 2005 17.64 17.74 17.36 17.36 15,050 -0.18(-1.02%)
Oct 19, 2005 17.41 17.62 17.00 17.54 36,616 -0.09(-0.50%)
Oct 18, 2005 18.11 18.11 17.61 17.63 52,004 -0.48(-2.65%)
Oct 17, 2005 17.65 18.25 17.65 18.11 34,931 +0.28(+1.55%)
Oct 14, 2005 17.75 17.85 17.74 17.83 37,851 -0.08(-0.45%)
Oct 13, 2005 17.90 17.95 17.36 17.91 88,845 -0.34(-1.85%)
Oct 12, 2005 18.52 18.64 17.90 18.25 50,543 -0.62(-3.30%)
Oct 11, 2005 18.63 18.96 18.63 18.87 25,721 +0.16(+0.86%)
Oct 10, 2005 18.47 18.87 18.47 18.71 31,224 +0.23(+1.25%)
Oct 07, 2005 18.25 18.48 18.25 18.48 48,072 +0.45(+2.52%)
Oct 06, 2005 19.23 19.30 18.03 18.03 45,152 -1.21(-6.29%)
Oct 05, 2005 19.26 19.26 19.20 19.24 51,105 -0.21(-1.10%)
Oct 04, 2005 19.49 19.57 19.36 19.45 46,500 +0.25(+1.30%)
Oct 03, 2005 19.19 19.24 19.14 19.20 47,511 +0.00(+0.00%)
Sep 30, 2005 19.23 19.25 19.10 19.20 16,735 +0.04(+0.19%)
Sep 29, 2005 19.01 19.17 19.00 19.17 8,536 +0.23(+1.21%)
Sep 28, 2005 18.86 19.01 18.85 18.94 25,945 +0.23(+1.25%)
Sep 27, 2005 18.91 18.92 18.65 18.71 21,116 -0.18(-0.94%)
Sep 26, 2005 18.84 18.92 18.84 18.88 39,199 +0.19(+1.00%)
Sep 23, 2005 18.70 18.87 18.56 18.70 23,137 -0.21(-1.13%)
Sep 22, 2005 18.91 18.92 18.87 18.91 13,253 +0.02(+0.09%)
Sep 21, 2005 18.82 19.01 18.74 18.89 14,713 +0.02(+0.09%)
Sep 20, 2005 18.75 18.95 18.75 18.87 28,079 +0.22(+1.19%)
Sep 19, 2005 18.56 18.74 18.47 18.65 19,431 +0.18(+0.96%)
Sep 16, 2005 18.47 18.56 18.46 18.47 20,779 +0.08(+0.44%)
Sep 15, 2005 18.29 18.39 18.29 18.39 5,391 +0.14(+0.78%)
Sep 14, 2005 18.26 18.34 18.25 18.25 11,456 +0.00(+0.00%)
Sep 13, 2005 18.39 18.39 18.25 18.25 14,489 -0.16(-0.87%)
Sep 12, 2005 18.34 18.49 18.34 18.41 18,420 +0.13(+0.73%)
Sep 09, 2005 18.14 18.32 18.14 18.28 26,956 +0.20(+1.13%)
Sep 08, 2005 18.03 18.14 17.98 18.07 21,228 -0.06(-0.34%)
Sep 07, 2005 18.16 18.16 18.03 18.14 15,724 +0.04(+0.20%)
Sep 06, 2005 17.90 18.11 17.87 18.10 17,184 +0.27(+1.50%)
Sep 02, 2005 17.70 17.84 17.70 17.83 16,623 +0.17(+0.96%)
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.