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, 2010 14.46 14.65 14.46 14.65 36,452 +0.27(+1.87%)
Dec 30, 2010 14.31 14.38 14.25 14.38 65,820 +0.13(+0.94%)
Dec 29, 2010 14.21 14.24 14.14 14.24 49,258 +0.13(+0.95%)
Dec 28, 2010 14.15 14.18 14.11 14.11 38,436 -0.03(-0.19%)
Dec 27, 2010 14.10 14.18 14.10 14.14 71,013 -0.10(-0.69%)
Dec 23, 2010 14.08 14.27 14.08 14.23 24,985 +0.06(+0.44%)
Dec 22, 2010 14.21 14.22 14.10 14.17 21,407 +0.07(+0.51%)
Dec 21, 2010 13.99 14.20 13.99 14.10 43,664 +0.09(+0.65%)
Dec 20, 2010 14.16 14.23 13.83 14.01 65,736 -0.07(-0.51%)
Dec 17, 2010 14.07 14.09 13.95 14.08 36,928 -0.02(-0.13%)
Dec 16, 2010 14.18 14.18 14.02 14.10 15,932 -0.00(-0.01%)
Dec 15, 2010 14.25 14.25 14.02 14.10 16,060 -0.16(-1.12%)
Dec 14, 2010 13.98 14.30 13.98 14.26 121,502 -0.01(-0.05%)
Dec 13, 2010 14.26 14.32 14.21 14.27 23,981 +0.01(+0.06%)
Dec 10, 2010 14.23 14.26 14.13 14.26 41,712 +0.00(+0.00%)
Dec 09, 2010 14.40 14.41 14.17 14.26 20,379 -0.08(-0.56%)
Dec 08, 2010 14.33 14.41 14.26 14.34 46,135 -0.08(-0.56%)
Dec 07, 2010 14.45 14.55 14.40 14.42 97,878 -0.04(-0.25%)
Dec 06, 2010 14.61 14.71 14.44 14.45 48,784 -0.17(-1.16%)
Dec 03, 2010 14.28 14.62 14.28 14.62 28,590 +0.10(+0.67%)
Dec 02, 2010 14.43 14.53 14.36 14.53 74,553 +0.17(+1.18%)
Dec 01, 2010 14.25 14.41 14.25 14.36 23,922 +0.20(+1.38%)
Nov 30, 2010 13.91 14.16 13.89 14.16 42,045 +0.14(+1.02%)
Nov 29, 2010 14.07 14.08 13.96 14.02 44,016 -0.05(-0.38%)
Nov 26, 2010 14.07 14.12 13.96 14.07 13,710 -0.20(-1.44%)
Nov 24, 2010 14.15 14.28 14.28 14.28 60,732 +0.21(+1.52%)
Nov 23, 2010 14.33 14.43 14.02 14.06 68,839 -0.42(-2.89%)
Nov 22, 2010 14.73 14.73 14.38 14.48 24,190 -0.17(-1.15%)
Nov 19, 2010 14.48 14.65 14.43 14.65 23,863 +0.04(+0.30%)
Nov 18, 2010 14.48 14.62 14.48 14.61 24,414 +0.35(+2.44%)
Nov 17, 2010 14.26 14.33 14.11 14.26 30,225 +0.16(+1.12%)
Nov 16, 2010 14.52 14.52 14.10 14.10 24,646 -0.50(-3.40%)
Nov 15, 2010 14.56 14.69 14.56 14.60 9,698 +0.04(+0.24%)
Nov 12, 2010 14.93 14.95 14.52 14.56 58,296 -0.45(-3.02%)
Nov 11, 2010 15.04 15.17 15.01 15.01 137,670 -0.13(-0.88%)
Nov 10, 2010 15.16 15.24 15.01 15.15 64,332 +0.01(+0.06%)
Nov 09, 2010 15.26 15.34 15.05 15.14 52,733 -0.15(-0.99%)
Nov 08, 2010 15.45 15.45 15.19 15.29 72,910 -0.12(-0.75%)
Nov 05, 2010 15.28 15.53 15.20 15.41 68,921 +0.21(+1.41%)
Nov 04, 2010 14.82 15.42 14.81 15.19 94,633 +0.39(+2.64%)
Nov 03, 2010 14.73 14.83 14.50 14.80 9,995 +0.11(+0.76%)
Nov 02, 2010 14.66 14.77 14.62 14.69 26,513 +0.11(+0.77%)
Nov 01, 2010 14.53 14.61 14.53 14.58 14,162 +0.17(+1.17%)
Oct 29, 2010 14.29 14.42 14.29 14.41 19,807 +0.04(+0.31%)
Oct 28, 2010 14.45 14.45 14.31 14.36 31,860 +0.04(+0.25%)
Oct 27, 2010 14.34 14.44 14.22 14.33 54,673 -0.12(-0.86%)
Oct 25, 2010 14.39 14.53 14.39 14.45 31,666 +0.21(+1.50%)
Oct 22, 2010 14.30 14.32 14.20 14.24 24,317 +0.09(+0.63%)
Oct 21, 2010 14.33 14.37 14.10 14.15 42,258 -0.04(-0.31%)
Oct 20, 2010 14.07 14.28 14.07 14.20 15,072 +0.21(+1.53%)
Oct 19, 2010 14.05 14.19 13.89 13.98 42,279 -0.31(-2.18%)
Oct 18, 2010 14.25 14.37 14.17 14.29 20,967 +0.01(+0.06%)
Oct 15, 2010 14.26 14.36 14.18 14.28 15,015 -0.04(-0.31%)
Oct 14, 2010 14.39 14.40 14.24 14.33 17,448 -0.01(-0.06%)
Oct 13, 2010 14.18 14.37 14.18 14.34 30,636 +0.21(+1.51%)
Oct 12, 2010 14.15 14.27 14.08 14.12 91,221 -0.10(-0.69%)
Oct 11, 2010 14.17 14.40 14.16 14.22 64,777 +0.02(+0.14%)
Oct 08, 2010 14.20 14.21 13.97 14.20 10,712 +0.15(+1.06%)
Oct 07, 2010 14.14 14.14 13.98 14.05 42,583 -0.12(-0.87%)
Oct 06, 2010 14.15 14.23 14.12 14.18 32,788 -0.04(-0.31%)
Oct 05, 2010 13.94 14.22 13.94 14.22 23,286 +0.27(+1.91%)
Oct 04, 2010 13.99 14.03 13.88 13.96 41,681 -0.04(-0.25%)
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.