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, 2018 15.52 15.55 15.47 15.51 26,094 -0.06(-0.36%)
Nov 29, 2018 15.52 15.58 15.50 15.56 34,358 +0.02(+0.12%)
Nov 28, 2018 15.46 15.58 15.24 15.54 32,099 +0.32(+2.12%)
Nov 27, 2018 15.19 15.23 15.17 15.22 5,113 +0.03(+0.18%)
Nov 26, 2018 15.25 15.25 15.16 15.19 7,845 +0.18(+1.17%)
Nov 23, 2018 15.03 15.05 15.01 15.02 8,553 -0.07(-0.49%)
Nov 21, 2018 15.09 15.09 15.09 0 +0.15(+0.99%)
Nov 20, 2018 15.01 15.02 14.92 14.94 15,255 -0.28(-1.82%)
Nov 19, 2018 15.33 15.33 15.16 15.22 59,695 -0.14(-0.90%)
Nov 16, 2018 15.28 15.39 15.23 15.36 95,175 +0.07(+0.48%)
Nov 15, 2018 15.14 15.33 15.14 15.28 73,330 +0.25(+1.66%)
Nov 14, 2018 15.10 15.10 14.96 15.04 31,866 +0.08(+0.56%)
Nov 13, 2018 14.98 15.05 14.91 14.95 97,295 +0.02(+0.12%)
Nov 12, 2018 14.85 14.99 14.85 14.93 19,496 -0.12(-0.80%)
Nov 09, 2018 15.19 15.19 14.97 15.05 35,298 -0.23(-1.51%)
Nov 08, 2018 15.32 15.40 15.25 15.28 12,358 -0.27(-1.72%)
Nov 07, 2018 15.47 15.65 15.47 15.55 62,646 +0.20(+1.32%)
Nov 06, 2018 15.34 15.35 15.30 15.35 12,279 +0.04(+0.24%)
Nov 05, 2018 15.24 15.32 15.24 15.31 7,414 +0.06(+0.42%)
Nov 02, 2018 15.38 15.39 15.21 15.25 53,272 +0.05(+0.30%)
Nov 01, 2018 14.89 15.22 14.89 15.20 20,771 +0.42(+2.87%)
Oct 31, 2018 14.65 14.83 14.65 14.78 18,169 +0.23(+1.59%)
Oct 30, 2018 14.38 14.57 14.38 14.55 20,952 +0.19(+1.35%)
Oct 29, 2018 14.64 14.75 14.27 14.35 29,149 -0.27(-1.83%)
Oct 26, 2018 14.53 14.71 14.49 14.62 52,839 -0.14(-0.94%)
Oct 25, 2018 14.74 14.82 14.63 14.76 28,272 +0.26(+1.78%)
Oct 24, 2018 14.88 14.94 14.50 14.50 56,399 -0.49(-3.27%)
Oct 23, 2018 14.70 15.03 14.68 14.99 37,687 -0.06(-0.37%)
Oct 22, 2018 15.15 15.19 15.04 15.04 14,658 +0.11(+0.74%)
Oct 19, 2018 14.98 15.11 14.93 14.93 74,169 +0.07(+0.50%)
Oct 18, 2018 15.04 15.09 14.86 14.86 60,634 -0.35(-2.31%)
Oct 17, 2018 15.26 15.27 15.17 15.21 41,977 -0.11(-0.72%)
Oct 16, 2018 15.01 15.34 15.00 15.32 109,012 +0.36(+2.41%)
Oct 15, 2018 15.07 15.09 14.96 14.96 22,781 -0.18(-1.22%)
Oct 12, 2018 15.10 15.15 14.97 15.15 53,272 +0.34(+2.31%)
Oct 11, 2018 14.78 14.96 14.78 14.80 18,560 -0.18(-1.23%)
Oct 10, 2018 15.16 15.27 14.99 14.99 86,425 -0.35(-2.29%)
Oct 09, 2018 15.15 15.36 15.15 15.34 56,422 -0.02(-0.12%)
Oct 08, 2018 15.10 15.37 15.10 15.36 147,673 -0.08(-0.54%)
Oct 05, 2018 15.29 15.55 15.22 15.44 242,431 +1.59(+11.47%)
Oct 04, 2018 13.99 14.04 13.79 13.85 76,438 -0.27(-1.90%)
Oct 03, 2018 14.29 14.29 14.09 14.12 20,206 -0.11(-0.78%)
Oct 02, 2018 14.28 14.30 14.22 14.23 12,583 -0.18(-1.28%)
Oct 01, 2018 14.53 14.53 14.40 14.42 31,289 +0.01(+0.06%)
Sep 28, 2018 14.41 14.46 14.38 14.41 6,496 -0.10(-0.70%)
Sep 27, 2018 14.44 14.53 14.44 14.51 21,679 +0.07(+0.51%)
Sep 26, 2018 14.34 14.53 14.34 14.44 11,333 +0.09(+0.64%)
Sep 25, 2018 14.34 14.38 14.31 14.34 10,980 +0.07(+0.52%)
Sep 24, 2018 14.37 14.38 14.27 14.27 54,476 -0.25(-1.72%)
Sep 21, 2018 14.55 14.55 14.52 14.52 17,107 +0.04(+0.26%)
Sep 20, 2018 14.50 14.55 14.37 14.48 38,523 +0.04(+0.26%)
Sep 19, 2018 14.25 14.45 14.21 14.44 28,055 +0.19(+1.36%)
Sep 18, 2018 14.28 14.28 14.17 14.25 118,423 +0.11(+0.78%)
Sep 17, 2018 14.11 14.17 14.07 14.14 11,193 -0.02(-0.13%)
Sep 14, 2018 14.26 14.33 14.16 14.16 16,891 -0.06(-0.45%)
Sep 13, 2018 14.23 14.35 14.22 14.22 38,211 +0.13(+0.92%)
Sep 12, 2018 13.95 14.17 13.95 14.09 45,508 +0.05(+0.33%)
Sep 11, 2018 14.06 14.06 13.96 14.05 23,201 -0.01(-0.07%)
Sep 10, 2018 14.13 14.13 14.05 14.06 9,988 -0.09(-0.65%)
Sep 07, 2018 14.18 14.24 14.15 14.15 28,801 -0.03(-0.20%)
Sep 06, 2018 14.35 14.35 14.17 14.18 19,048 -0.10(-0.71%)
Sep 05, 2018 14.23 14.32 14.21 14.28 22,141 -0.18(-1.21%)
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.