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 (%)
Dec 31, 2004 15.71 15.76 15.40 15.64 49,982 +0.11(+0.69%)
Dec 30, 2004 15.56 15.71 15.51 15.54 12,130 +0.04(+0.29%)
Dec 29, 2004 15.58 15.63 15.34 15.49 23,025 +0.00(+0.00%)
Dec 28, 2004 15.56 15.73 15.45 15.49 41,446 +0.18(+1.16%)
Dec 27, 2004 15.22 15.47 15.22 15.31 18,532 -0.03(-0.17%)
Dec 23, 2004 15.28 15.39 15.19 15.34 20,329 +0.06(+0.41%)
Dec 22, 2004 15.40 15.40 15.26 15.28 18,532 -0.12(-0.75%)
Dec 21, 2004 15.03 15.40 15.03 15.39 54,924 +0.41(+2.73%)
Dec 20, 2004 15.02 15.04 14.98 14.98 40,210 -0.03(-0.18%)
Dec 17, 2004 14.94 15.03 14.94 15.01 45,938 +0.05(+0.36%)
Dec 16, 2004 14.76 14.96 14.73 14.96 162,976 +0.20(+1.33%)
Dec 15, 2004 15.00 15.01 14.71 14.76 78,062 -0.21(-1.43%)
Dec 14, 2004 15.19 15.24 14.75 14.98 89,518 -0.23(-1.52%)
Dec 13, 2004 15.06 15.21 14.53 15.21 45,601 +0.07(+0.47%)
Dec 10, 2004 15.06 15.29 15.01 15.14 33,022 +0.00(+0.00%)
Dec 09, 2004 14.96 15.22 14.44 15.14 71,547 -0.08(-0.53%)
Dec 08, 2004 15.37 15.38 15.15 15.22 24,373 -0.45(-2.90%)
Dec 07, 2004 15.88 15.88 15.49 15.67 91,428 -0.24(-1.51%)
Dec 06, 2004 15.89 15.91 15.77 15.91 53,913 +0.03(+0.17%)
Dec 03, 2004 15.75 15.89 15.71 15.88 36,953 +0.01(+0.06%)
Dec 02, 2004 15.88 15.89 15.71 15.87 36,503 +0.04(+0.22%)
Dec 01, 2004 15.54 15.84 15.49 15.84 58,967 +0.28(+1.77%)
Nov 30, 2004 15.38 15.59 15.37 15.56 45,264 +0.29(+1.92%)
Nov 29, 2004 15.18 15.27 15.09 15.27 11,568 +0.01(+0.06%)
Nov 26, 2004 15.22 15.26 15.08 15.26 9,771 +0.11(+0.71%)
Nov 24, 2004 15.22 15.22 15.09 15.15 15,500 +0.02(+0.12%)
Nov 23, 2004 15.14 15.27 15.05 15.14 19,768 +0.04(+0.24%)
Nov 22, 2004 15.00 15.10 14.89 15.10 18,869 -0.08(-0.53%)
Nov 19, 2004 15.21 15.22 15.15 15.18 32,011 -0.11(-0.70%)
Nov 18, 2004 15.27 15.32 15.05 15.29 18,645 +0.07(+0.47%)
Nov 17, 2004 14.99 15.22 14.99 15.22 28,192 +0.23(+1.54%)
Nov 16, 2004 14.73 15.00 14.65 14.98 56,609 +0.07(+0.48%)
Nov 15, 2004 14.68 14.93 14.68 14.91 21,790 +0.16(+1.09%)
Nov 12, 2004 14.49 14.78 14.49 14.75 22,351 +0.26(+1.78%)
Nov 11, 2004 14.56 14.65 14.42 14.49 17,297 +0.00(+0.00%)
Nov 10, 2004 14.05 14.49 14.05 14.49 28,978 +0.31(+2.20%)
Nov 09, 2004 13.92 14.22 13.91 14.18 37,851 +0.00(+0.00%)
Nov 08, 2004 14.68 14.72 14.07 14.18 113,443 -0.60(-4.04%)
Nov 05, 2004 14.66 14.78 14.66 14.78 34,594 +0.16(+1.10%)
Nov 04, 2004 14.60 14.63 14.25 14.62 50,094 +0.03(+0.18%)
Nov 03, 2004 14.15 14.60 14.15 14.59 16,398 +0.57(+4.06%)
Nov 02, 2004 13.66 14.20 13.65 14.02 35,605 +0.39(+2.87%)
Nov 01, 2004 13.62 13.66 13.53 13.63 7,525 +0.10(+0.72%)
Oct 29, 2004 13.53 13.68 13.53 13.53 10,895 -0.14(-1.04%)
Oct 28, 2004 13.69 13.69 13.65 13.68 4,717 +0.07(+0.52%)
Oct 27, 2004 13.29 13.61 13.27 13.60 21,790 +0.31(+2.34%)
Oct 26, 2004 13.16 13.33 13.13 13.29 30,551 +0.20(+1.50%)
Oct 25, 2004 13.31 13.31 13.07 13.10 31,112 -0.26(-1.94%)
Oct 22, 2004 13.49 13.52 13.35 13.36 18,757 -0.12(-0.92%)
Oct 21, 2004 13.48 13.49 13.34 13.48 24,036 +0.00(+0.00%)
Oct 20, 2004 13.44 13.49 13.35 13.48 26,732 -0.10(-0.72%)
Oct 19, 2004 13.52 13.63 13.52 13.58 8,087 +0.11(+0.79%)
Oct 18, 2004 13.55 13.60 13.40 13.47 26,058 -0.08(-0.59%)
Oct 15, 2004 13.43 13.58 13.40 13.55 15,387 +0.17(+1.26%)
Oct 14, 2004 13.54 13.69 13.38 13.38 23,699 -0.24(-1.76%)
Oct 13, 2004 14.01 14.01 13.62 13.62 31,337 -0.48(-3.41%)
Oct 12, 2004 14.34 14.34 14.04 14.10 37,739 -0.34(-2.34%)
Oct 11, 2004 14.32 14.46 14.07 14.44 23,025 +0.14(+1.00%)
Oct 08, 2004 14.24 14.35 14.18 14.30 14,938 -0.02(-0.13%)
Oct 07, 2004 14.36 14.40 14.16 14.32 24,710 -0.02(-0.12%)
Oct 06, 2004 14.14 14.34 14.14 14.33 12,579 +0.12(+0.81%)
Oct 05, 2004 14.05 14.24 13.98 14.22 19,655 +0.23(+1.66%)
Oct 04, 2004 14.02 14.02 13.75 13.99 37,402 +0.06(+0.45%)
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.