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, 2012 15.24 15.50 15.21 15.50 54,007 +0.26(+1.71%)
Dec 28, 2012 15.15 15.25 15.13 15.24 14,227 +0.07(+0.46%)
Dec 27, 2012 15.12 15.28 15.10 15.17 38,183 +0.09(+0.60%)
Dec 26, 2012 15.24 15.30 15.04 15.08 10,109 -0.07(-0.46%)
Dec 24, 2012 15.11 15.17 15.06 15.15 3,033 -0.01(-0.07%)
Dec 21, 2012 15.07 15.17 15.06 15.16 43,780 -0.16(-1.04%)
Dec 20, 2012 15.19 15.35 15.07 15.32 10,564 +0.05(+0.33%)
Dec 19, 2012 15.33 15.33 15.24 15.27 9,512 -0.11(-0.72%)
Dec 18, 2012 15.26 15.38 15.17 15.38 12,953 +0.07(+0.46%)
Dec 17, 2012 15.15 15.31 15.11 15.31 26,769 +0.14(+0.92%)
Dec 14, 2012 15.02 15.20 15.02 15.17 151,797 +0.02(+0.13%)
Dec 13, 2012 15.12 15.23 15.03 15.15 44,664 -0.05(-0.33%)
Dec 12, 2012 15.12 15.22 15.08 15.20 22,664 +0.11(+0.73%)
Dec 11, 2012 15.05 15.12 15.01 15.09 31,079 +0.02(+0.13%)
Dec 10, 2012 15.03 15.09 14.93 15.07 32,120 +0.03(+0.19%)
Dec 07, 2012 15.03 15.12 15.03 15.04 7,149 +0.00(+0.01%)
Dec 06, 2012 15.10 15.14 15.00 15.04 53,980 -0.05(-0.33%)
Dec 05, 2012 15.08 15.18 14.98 15.09 38,550 +0.05(+0.33%)
Dec 04, 2012 14.91 15.20 14.90 15.04 48,805 +0.13(+0.87%)
Nov 30, 2012 14.89 14.92 14.83 14.91 11,006 +0.04(+0.25%)
Nov 29, 2012 14.81 14.88 14.81 14.87 21,363 +0.13(+0.90%)
Nov 28, 2012 14.70 14.74 14.50 14.74 20,756 +0.08(+0.55%)
Nov 27, 2012 14.78 14.78 14.60 14.66 9,170 -0.09(-0.61%)
Nov 26, 2012 14.67 14.76 14.66 14.75 6,325 +0.01(+0.07%)
Nov 23, 2012 14.58 14.74 14.58 14.74 8,595 +0.26(+1.79%)
Nov 21, 2012 14.49 14.55 14.45 14.48 2,901 +0.00(+0.00%)
Nov 20, 2012 14.54 14.54 14.40 14.48 17,186 -0.15(-1.03%)
Nov 19, 2012 14.56 14.66 14.39 14.63 55,549 +0.39(+2.74%)
Nov 16, 2012 14.32 14.32 14.07 14.24 17,627 +0.01(+0.07%)
Nov 15, 2012 14.25 14.33 14.13 14.23 43,200 -0.02(-0.14%)
Nov 14, 2012 14.49 14.56 14.20 14.25 34,776 -0.29(-1.99%)
Nov 13, 2012 14.49 14.59 14.47 14.54 264,342 -0.10(-0.72%)
Nov 12, 2012 14.68 14.70 14.62 14.64 6,170 +0.04(+0.31%)
Nov 09, 2012 14.52 14.67 14.52 14.60 14,249 +0.08(+0.55%)
Nov 08, 2012 14.79 14.79 14.50 14.52 13,805 -0.23(-1.56%)
Nov 07, 2012 14.74 14.82 14.67 14.75 12,901 -0.20(-1.34%)
Nov 06, 2012 14.86 14.96 14.85 14.95 17,001 +0.12(+0.80%)
Nov 05, 2012 14.71 14.85 14.71 14.83 21,095 +0.03(+0.22%)
Nov 02, 2012 14.88 14.97 14.80 14.80 25,958 -0.04(-0.27%)
Nov 01, 2012 14.74 14.90 14.70 14.84 93,086 +0.15(+1.02%)
Oct 31, 2012 14.71 14.71 14.59 14.69 30,835 +0.02(+0.13%)
Oct 26, 2012 14.63 14.67 14.67 14.67 10,600 -0.04(-0.27%)
Oct 25, 2012 14.74 14.82 14.68 14.71 25,995 +0.09(+0.62%)
Oct 24, 2012 14.58 14.67 14.58 14.62 10,925 +0.08(+0.54%)
Oct 23, 2012 14.65 14.65 14.50 14.54 17,370 -0.18(-1.22%)
Oct 19, 2012 14.89 14.89 14.71 14.72 36,367 -0.23(-1.54%)
Oct 18, 2012 15.02 15.02 14.88 14.95 29,140 -0.11(-0.73%)
Oct 17, 2012 14.96 15.11 14.96 15.06 3,488 +0.10(+0.67%)
Oct 16, 2012 14.86 15.03 14.86 14.96 61,223 +0.11(+0.74%)
Oct 15, 2012 14.62 14.85 14.62 14.85 14,291 +0.17(+1.16%)
Oct 12, 2012 14.69 14.73 14.66 14.68 2,502 -0.10(-0.68%)
Oct 11, 2012 14.71 14.83 14.71 14.78 6,871 +0.18(+1.23%)
Oct 10, 2012 14.75 14.75 14.60 14.60 15,149 -0.11(-0.75%)
Oct 09, 2012 14.85 14.85 14.71 14.71 86,230 -0.17(-1.14%)
Oct 08, 2012 14.79 14.89 14.79 14.88 9,650 -0.06(-0.40%)
Oct 05, 2012 15.00 15.10 14.91 14.94 24,843 -0.03(-0.20%)
Oct 04, 2012 14.87 14.97 14.80 14.97 9,196 +0.13(+0.89%)
Oct 03, 2012 14.81 14.87 14.77 14.84 8,050 -0.05(-0.35%)
Oct 02, 2012 14.83 14.92 14.78 14.89 32,914 +0.08(+0.54%)
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.