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 28, 2008 8.260 8.840 8.210 8.730 8,900 +0.20(+2.34%)
Nov 26, 2008 8.210 8.650 8.022 8.530 33,196 +0.33(+4.02%)
Nov 25, 2008 8.260 8.610 8.020 8.200 28,132 -0.28(-3.30%)
Nov 24, 2008 7.630 8.540 7.590 8.480 61,796 +1.18(+16.16%)
Nov 21, 2008 7.310 7.600 7.100 7.300 21,646 +0.22(+3.11%)
Nov 20, 2008 7.310 7.320 7.080 7.080 60,156 -0.58(-7.57%)
Nov 19, 2008 8.180 8.240 7.580 7.660 35,458 -0.68(-8.15%)
Nov 18, 2008 8.300 8.530 8.000 8.340 32,194 +0.04(+0.48%)
Nov 17, 2008 8.190 9.250 8.140 8.300 54,792 +0.09(+1.10%)
Nov 14, 2008 8.730 9.220 8.150 8.210 0 -0.94(-10.27%)
Nov 13, 2008 8.230 9.240 8.010 9.150 89,784 +0.77(+9.19%)
Nov 12, 2008 8.700 9.240 8.040 8.380 77,817 -0.56(-6.27%)
Nov 11, 2008 9.250 9.250 8.890 8.940 63,775 -0.57(-5.99%)
Nov 10, 2008 9.830 10.20 9.485 9.510 33,297 +0.12(+1.28%)
Nov 07, 2008 9.130 9.570 9.130 9.390 0 +0.39(+4.33%)
Nov 06, 2008 9.580 9.620 8.732 9.000 66,705 -0.70(-7.22%)
Nov 05, 2008 10.54 10.64 9.550 9.700 47,036 -0.68(-6.55%)
Nov 04, 2008 10.01 10.85 10.01 10.38 76,071 +0.38(+3.80%)
Nov 03, 2008 10.19 10.45 9.600 10.00 63,946 +0.24(+2.50%)
Oct 31, 2008 9.600 9.780 9.180 9.756 0 +0.15(+1.52%)
Oct 30, 2008 10.35 10.35 9.210 9.610 38,510 +0.61(+6.78%)
Oct 29, 2008 8.630 9.180 8.400 9.000 108,307 +0.43(+5.02%)
Oct 28, 2008 8.000 8.570 7.550 8.570 111,681 +0.82(+10.58%)
Oct 27, 2008 8.340 8.340 7.730 7.750 62,548 -0.70(-8.28%)
Oct 24, 2008 8.070 8.670 7.760 8.450 70,379 -0.44(-4.95%)
Oct 23, 2008 8.870 8.980 8.450 8.890 47,996 -0.14(-1.55%)
Oct 22, 2008 9.680 9.720 8.650 9.030 187,966 -0.96(-9.61%)
Oct 21, 2008 9.900 10.39 9.750 9.990 48,664 -0.21(-2.06%)
Oct 20, 2008 9.970 10.20 9.900 10.20 62,264 +0.39(+3.97%)
Oct 17, 2008 9.850 10.22 9.650 9.810 0 +0.06(+0.62%)
Oct 16, 2008 9.810 10.04 9.170 9.750 65,195 -0.22(-2.21%)
Oct 15, 2008 10.85 10.85 9.710 9.970 95,394 -1.31(-11.61%)
Oct 14, 2008 11.90 12.25 11.01 11.28 118,125 +0.32(+2.90%)
Oct 13, 2008 9.650 11.04 9.650 10.96 62,909 +2.06(+23.17%)
Oct 10, 2008 8.260 9.361 7.500 8.900 0 -0.67(-7.00%)
Oct 09, 2008 12.73 12.73 9.400 9.570 176,593 +0.03(+0.33%)
Oct 08, 2008 8.920 9.840 8.690 9.538 119,339 -0.29(-2.97%)
Oct 07, 2008 10.37 10.99 9.810 9.830 73,271 -0.72(-6.82%)
Oct 06, 2008 11.65 11.65 9.760 10.55 110,435 -1.85(-14.92%)
Oct 03, 2008 12.21 12.90 12.21 12.40 0 -0.11(-0.88%)
Oct 02, 2008 12.85 12.85 12.39 12.51 31,653 -0.62(-4.74%)
Oct 01, 2008 12.99 13.36 12.71 13.13 37,307 +0.00(+0.02%)
Sep 30, 2008 12.55 13.25 12.32 13.13 85,394 +0.77(+6.23%)
Sep 29, 2008 13.25 13.56 12.36 12.36 67,854 -1.69(-12.03%)
Sep 26, 2008 14.00 14.23 13.76 14.05 0 -0.33(-2.29%)
Sep 25, 2008 14.25 14.43 14.12 14.38 64,040 +0.18(+1.27%)
Sep 24, 2008 14.16 14.94 13.40 14.20 34,033 +0.08(+0.57%)
Sep 23, 2008 14.32 14.50 13.91 14.12 25,696 -0.62(-4.21%)
Sep 22, 2008 14.82 14.87 14.49 14.74 49,738 -0.41(-2.71%)
Sep 19, 2008 15.24 15.26 14.11 15.15 0 +1.80(+13.48%)
Sep 18, 2008 12.67 13.59 12.30 13.35 117,295 +0.50(+3.89%)
Sep 17, 2008 12.55 12.85 12.15 12.85 115,426 -0.08(-0.62%)
Sep 16, 2008 12.65 13.06 12.57 12.93 109,024 -0.43(-3.22%)
Sep 15, 2008 14.03 14.03 13.35 13.36 47,143 -1.09(-7.54%)
Sep 12, 2008 13.99 14.45 13.99 14.45 0 +0.26(+1.83%)
Sep 11, 2008 14.13 14.19 13.75 14.19 95,672 -0.24(-1.66%)
Sep 10, 2008 14.46 14.50 14.29 14.43 24,634 +0.04(+0.28%)
Sep 09, 2008 15.01 15.01 14.31 14.39 47,734 -0.77(-5.09%)
Sep 08, 2008 15.24 15.24 14.75 15.16 36,665 +0.39(+2.65%)
Sep 05, 2008 14.50 14.78 14.26 14.77 0 +0.19(+1.30%)
Sep 04, 2008 15.20 15.20 14.51 14.58 46,341 -0.67(-4.39%)
Sep 03, 2008 15.44 15.44 15.15 15.25 12,196 -0.18(-1.17%)
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.