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, 2014 15.47 15.47 15.34 15.34 15,260 -0.21(-1.35%)
Nov 26, 2014 15.52 15.55 15.55 15.55 9,100 +0.10(+0.65%)
Nov 25, 2014 15.45 15.55 15.43 15.45 5,048 -0.06(-0.39%)
Nov 24, 2014 15.60 15.65 15.51 15.51 19,620 -0.13(-0.83%)
Nov 21, 2014 15.48 15.67 15.47 15.64 27,290 +0.35(+2.29%)
Nov 20, 2014 15.28 15.34 15.23 15.29 18,350 -0.02(-0.13%)
Nov 19, 2014 15.22 15.35 15.21 15.31 13,780 +0.00(+0.00%)
Nov 18, 2014 15.33 15.39 15.29 15.31 32,844 +0.02(+0.13%)
Nov 17, 2014 15.21 15.40 15.13 15.29 22,932 -0.02(-0.13%)
Nov 14, 2014 15.18 15.35 15.18 15.31 7,977 +0.07(+0.46%)
Nov 13, 2014 15.36 15.36 15.24 15.24 5,753 -0.05(-0.33%)
Nov 12, 2014 15.39 15.49 15.29 15.29 15,284 -0.10(-0.65%)
Nov 11, 2014 15.22 15.39 15.21 15.39 68,526 +0.08(+0.52%)
Nov 10, 2014 15.26 15.37 15.26 15.31 1,714 -0.04(-0.26%)
Nov 07, 2014 15.21 15.38 15.21 15.35 24,513 +0.10(+0.66%)
Nov 06, 2014 15.33 15.33 15.21 15.25 5,840 -0.09(-0.59%)
Nov 05, 2014 15.42 15.42 15.20 15.34 3,351 -0.10(-0.65%)
Nov 04, 2014 15.36 15.50 15.32 15.44 14,902 -0.06(-0.39%)
Nov 03, 2014 15.50 15.71 15.46 15.50 44,213 -0.07(-0.45%)
Oct 31, 2014 15.55 15.64 15.55 15.57 6,436 +0.05(+0.32%)
Oct 30, 2014 15.40 15.52 15.38 15.52 49,774 +0.17(+1.11%)
Oct 29, 2014 15.42 15.59 15.31 15.35 17,751 -0.03(-0.18%)
Oct 28, 2014 15.22 15.38 15.22 15.38 36,010 +0.26(+1.70%)
Oct 27, 2014 15.07 15.12 15.00 15.12 6,581 -0.10(-0.66%)
Oct 24, 2014 15.10 15.29 14.97 15.22 17,822 +0.10(+0.66%)
Oct 23, 2014 15.18 15.20 15.12 15.12 9,510 +0.01(+0.07%)
Oct 22, 2014 15.14 15.21 15.05 15.11 34,128 -0.03(-0.20%)
Oct 21, 2014 15.25 15.25 15.10 15.14 4,355 +0.05(+0.33%)
Oct 20, 2014 15.07 15.07 15.00 15.09 5,539 +0.01(+0.07%)
Oct 17, 2014 15.09 15.19 14.96 15.08 11,717 +0.09(+0.60%)
Oct 16, 2014 14.92 15.14 14.47 14.99 52,479 -0.10(-0.66%)
Oct 15, 2014 14.95 15.12 14.80 15.09 34,596 -0.08(-0.53%)
Oct 14, 2014 15.16 15.17 14.98 15.17 68,750 -0.02(-0.13%)
Oct 13, 2014 15.31 15.31 15.06 15.19 82,250 -0.05(-0.33%)
Oct 10, 2014 15.44 15.44 15.23 15.24 6,923 -0.28(-1.80%)
Oct 09, 2014 15.56 15.69 15.45 15.52 10,086 -0.17(-1.08%)
Oct 08, 2014 15.53 15.69 15.36 15.69 13,570 +0.11(+0.71%)
Oct 07, 2014 15.69 15.72 15.58 15.58 10,073 -0.17(-1.08%)
Oct 06, 2014 15.59 15.75 15.56 15.75 10,127 +0.33(+2.14%)
Oct 03, 2014 15.31 15.42 15.24 15.42 22,391 +0.14(+0.92%)
Oct 02, 2014 15.30 15.37 15.17 15.28 13,038 -0.09(-0.58%)
Oct 01, 2014 15.45 15.45 15.31 15.37 64,521 -0.10(-0.65%)
Sep 30, 2014 15.57 15.57 15.47 15.47 15,146 -0.11(-0.71%)
Sep 29, 2014 15.63 15.63 15.56 15.58 12,464 -0.21(-1.33%)
Sep 26, 2014 15.75 15.82 15.74 15.79 5,431 +0.00(+0.01%)
Sep 25, 2014 15.90 15.90 15.73 15.79 58,778 -0.22(-1.38%)
Sep 24, 2014 15.90 16.02 15.85 16.01 14,872 +0.09(+0.57%)
Sep 23, 2014 15.99 16.00 15.89 15.92 15,878 -0.07(-0.44%)
Sep 22, 2014 16.10 16.12 15.95 15.99 40,189 -0.14(-0.87%)
Sep 19, 2014 16.27 16.27 16.08 16.13 63,218 -0.05(-0.30%)
Sep 18, 2014 16.19 16.25 16.15 16.18 10,918 -0.05(-0.31%)
Sep 17, 2014 16.27 16.33 16.20 16.23 9,683 -0.10(-0.61%)
Sep 16, 2014 16.16 16.59 16.16 16.33 27,218 +0.21(+1.30%)
Sep 15, 2014 16.25 16.25 16.09 16.12 49,907 -0.13(-0.80%)
Sep 12, 2014 16.30 16.32 16.18 16.25 73,052 -0.10(-0.61%)
Sep 11, 2014 16.39 16.39 16.33 16.35 12,181 -0.16(-0.97%)
Sep 10, 2014 16.40 16.51 16.36 16.51 33,326 +0.02(+0.12%)
Sep 09, 2014 16.55 16.55 16.43 16.49 58,599 -0.11(-0.66%)
Sep 08, 2014 16.62 16.74 16.54 16.60 22,339 -0.09(-0.54%)
Sep 05, 2014 16.62 16.69 16.62 16.69 50,868 +0.05(+0.30%)
Sep 04, 2014 16.67 16.67 16.63 16.64 14,128 -0.03(-0.18%)
Sep 03, 2014 16.61 16.67 16.46 16.67 57,318 +0.21(+1.28%)
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.