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 30, 2011 12.77 12.96 12.77 12.92 40,580 +0.03(+0.26%)
Dec 29, 2011 12.92 12.93 12.83 12.89 28,638 +0.06(+0.44%)
Dec 28, 2011 12.98 12.98 12.82 12.83 36,379 -0.24(-1.84%)
Dec 27, 2011 12.94 13.07 12.90 13.07 23,196 -0.05(-0.38%)
Dec 23, 2011 13.03 13.15 13.02 13.12 19,527 +0.12(+0.92%)
Dec 21, 2011 12.88 13.00 12.81 13.00 10,100 +0.05(+0.39%)
Dec 20, 2011 12.76 12.99 12.76 12.95 23,199 +0.41(+3.27%)
Dec 19, 2011 12.74 12.78 12.54 12.54 16,653 -0.24(-1.88%)
Dec 16, 2011 12.77 12.91 12.77 12.78 23,357 +0.11(+0.87%)
Dec 15, 2011 12.87 12.88 12.67 12.67 58,064 -0.06(-0.47%)
Dec 14, 2011 12.92 12.92 12.68 12.73 10,656 -0.24(-1.85%)
Dec 13, 2011 13.17 13.18 12.90 12.97 19,541 -0.15(-1.14%)
Dec 12, 2011 13.22 13.22 12.90 13.12 53,199 -0.31(-2.31%)
Dec 09, 2011 13.32 13.51 13.32 13.43 13,260 +0.23(+1.74%)
Dec 08, 2011 13.47 13.47 13.18 13.20 48,904 -0.41(-3.01%)
Dec 07, 2011 13.62 13.62 13.47 13.61 52,921 -0.04(-0.29%)
Dec 06, 2011 13.69 13.69 13.49 13.65 15,090 -0.12(-0.87%)
Dec 05, 2011 13.84 13.85 13.75 13.77 26,922 +0.07(+0.51%)
Dec 02, 2011 13.73 13.73 13.62 13.70 20,368 +0.05(+0.37%)
Dec 01, 2011 13.61 13.70 13.53 13.65 19,131 +0.00(+0.00%)
Nov 30, 2011 13.41 13.65 13.41 13.65 39,337 +0.68(+5.24%)
Nov 29, 2011 12.91 13.04 12.82 12.97 45,903 +0.00(+0.00%)
Nov 28, 2011 12.89 13.08 12.81 12.97 48,710 +0.52(+4.18%)
Nov 25, 2011 12.50 12.61 12.40 12.45 8,680 -0.10(-0.80%)
Nov 23, 2011 12.69 12.70 12.47 12.55 46,481 -0.25(-1.95%)
Nov 22, 2011 12.86 12.92 12.76 12.80 14,761 -0.09(-0.70%)
Nov 21, 2011 13.00 13.00 12.72 12.89 23,310 -0.36(-2.72%)
Nov 18, 2011 13.32 13.32 13.14 13.25 19,763 +0.03(+0.23%)
Nov 17, 2011 13.56 13.62 13.20 13.22 34,413 -0.33(-2.44%)
Nov 16, 2011 13.61 13.65 13.49 13.55 47,909 -0.19(-1.38%)
Nov 15, 2011 13.55 13.78 13.52 13.74 26,514 +0.15(+1.10%)
Nov 14, 2011 13.78 13.78 13.54 13.59 19,016 -0.27(-1.95%)
Nov 11, 2011 13.71 13.97 13.71 13.86 10,951 +0.26(+1.91%)
Nov 10, 2011 13.73 13.75 13.45 13.60 30,852 +0.00(+0.00%)
Nov 09, 2011 13.89 13.89 13.60 13.60 65,307 -0.68(-4.76%)
Nov 08, 2011 14.21 14.29 14.06 14.28 13,844 +0.11(+0.78%)
Nov 07, 2011 14.19 14.19 13.99 14.17 16,280 +0.08(+0.57%)
Nov 04, 2011 14.18 14.18 13.90 14.09 11,470 -0.12(-0.84%)
Nov 03, 2011 14.06 14.21 13.93 14.21 31,210 +0.25(+1.79%)
Nov 02, 2011 13.94 14.08 13.85 13.96 37,087 +0.23(+1.68%)
Nov 01, 2011 13.54 13.79 13.46 13.73 57,150 -0.28(-2.00%)
Oct 31, 2011 14.35 14.35 13.99 14.01 59,212 -0.41(-2.84%)
Oct 28, 2011 14.51 14.51 14.22 14.42 34,854 -0.12(-0.83%)
Oct 27, 2011 14.21 14.58 14.21 14.54 52,564 +0.65(+4.68%)
Oct 26, 2011 13.83 13.89 13.61 13.89 7,970 +0.19(+1.39%)
Oct 25, 2011 13.66 13.75 13.60 13.70 66,278 -0.20(-1.44%)
Oct 24, 2011 13.60 13.98 13.60 13.90 48,189 +0.37(+2.74%)
Oct 21, 2011 13.53 13.59 13.37 13.53 47,748 +0.24(+1.81%)
Oct 20, 2011 13.48 13.48 13.04 13.29 39,957 -0.17(-1.26%)
Oct 19, 2011 13.59 13.71 13.33 13.46 74,071 -0.11(-0.81%)
Oct 18, 2011 13.52 13.70 13.24 13.57 102,812 +0.00(+0.00%)
Oct 17, 2011 13.79 13.79 13.54 13.57 20,007 -0.21(-1.55%)
Oct 14, 2011 13.79 13.79 13.64 13.78 17,112 +0.17(+1.27%)
Oct 13, 2011 13.77 13.77 13.44 13.61 33,677 -0.24(-1.73%)
Oct 12, 2011 13.78 13.90 13.70 13.85 23,436 +0.34(+2.51%)
Oct 11, 2011 13.31 13.62 13.31 13.51 42,661 +0.02(+0.15%)
Oct 10, 2011 13.25 13.53 13.25 13.49 20,914 +0.45(+3.45%)
Oct 07, 2011 13.01 13.09 12.84 13.04 92,132 +0.07(+0.54%)
Oct 06, 2011 12.50 12.97 12.50 12.97 37,692 +0.33(+2.61%)
Oct 05, 2011 12.51 12.64 12.18 12.64 110,242 +0.14(+1.12%)
Oct 04, 2011 12.30 12.50 12.07 12.50 91,495 +0.08(+0.64%)
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.