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, 2013 13.99 13.98 13.98 13.98 83,347 +0.13(+0.97%)
Dec 30, 2013 13.61 13.86 13.61 13.85 19,543 +0.15(+1.12%)
Dec 27, 2013 13.77 13.77 13.70 13.70 8,633 -0.05(-0.39%)
Dec 26, 2013 13.81 13.96 13.73 13.75 16,096 +0.01(+0.07%)
Dec 24, 2013 13.67 13.75 13.67 13.74 11,075 +0.14(+1.06%)
Dec 23, 2013 13.62 13.76 13.54 13.60 59,704 +0.00(+0.00%)
Dec 20, 2013 13.73 13.73 13.60 13.60 12,462 -0.08(-0.59%)
Dec 19, 2013 13.78 13.78 13.62 13.68 49,152 -0.13(-0.92%)
Dec 18, 2013 13.60 13.85 13.53 13.80 64,829 +0.21(+1.53%)
Dec 17, 2013 13.59 13.60 13.54 13.60 45,488 +0.04(+0.27%)
Dec 16, 2013 13.65 13.65 13.55 13.56 21,601 -0.00(-0.00%)
Dec 13, 2013 13.56 13.57 13.50 13.56 20,604 -0.03(-0.20%)
Dec 12, 2013 13.67 13.69 13.55 13.59 21,941 -0.10(-0.73%)
Dec 11, 2013 13.83 13.83 13.62 13.69 56,357 -0.19(-1.37%)
Dec 10, 2013 13.95 14.03 13.86 13.88 10,555 +0.00(+0.00%)
Dec 09, 2013 13.83 14.01 13.83 13.88 24,197 +0.02(+0.13%)
Dec 06, 2013 13.76 13.87 13.71 13.86 29,053 +0.15(+1.12%)
Dec 05, 2013 13.65 13.76 13.63 13.71 43,150 +0.05(+0.33%)
Dec 04, 2013 13.61 13.68 13.60 13.66 23,721 -0.04(-0.26%)
Dec 03, 2013 13.73 13.84 13.64 13.70 12,897 -0.09(-0.66%)
Dec 02, 2013 13.89 13.89 13.75 13.79 33,632 -0.16(-1.17%)
Nov 29, 2013 13.89 13.95 13.89 13.95 9,329 +0.11(+0.78%)
Nov 27, 2013 13.93 13.93 13.82 13.84 20,905 +0.11(+0.78%)
Nov 26, 2013 13.72 13.74 13.69 13.73 16,402 -0.01(-0.05%)
Nov 25, 2013 13.84 13.88 13.72 13.74 45,606 -0.13(-0.91%)
Nov 22, 2013 13.78 13.89 13.72 13.87 16,916 +0.14(+0.99%)
Nov 21, 2013 13.77 13.80 13.73 13.73 9,308 -0.07(-0.52%)
Nov 20, 2013 13.94 14.02 13.77 13.80 26,099 -0.17(-1.23%)
Nov 19, 2013 13.97 13.99 13.96 13.98 14,032 -0.05(-0.32%)
Nov 18, 2013 13.99 14.19 13.95 14.02 19,779 +0.15(+1.11%)
Nov 15, 2013 13.79 13.94 13.64 13.87 22,076 +0.16(+1.19%)
Nov 14, 2013 13.56 13.73 13.56 13.71 3,357 +0.15(+1.13%)
Nov 13, 2013 13.45 13.55 13.43 13.55 14,433 +0.05(+0.40%)
Nov 12, 2013 13.55 13.55 13.46 13.50 51,677 -0.05(-0.33%)
Nov 11, 2013 13.62 13.67 13.52 13.54 16,411 -0.12(-0.86%)
Nov 08, 2013 13.66 13.67 13.59 13.66 6,571 -0.07(-0.53%)
Nov 07, 2013 13.99 13.99 13.70 13.73 26,874 -0.21(-1.49%)
Nov 06, 2013 13.94 13.98 13.89 13.94 23,458 +0.03(+0.19%)
Nov 05, 2013 14.01 14.04 13.85 13.91 7,938 -0.22(-1.54%)
Nov 04, 2013 13.99 14.20 13.93 14.13 20,788 +0.15(+1.09%)
Nov 01, 2013 14.01 14.07 13.96 13.98 17,202 -0.03(-0.18%)
Oct 31, 2013 14.23 14.23 14.00 14.00 16,067 -0.24(-1.71%)
Oct 30, 2013 14.14 14.25 14.14 14.25 21,024 +0.12(+0.83%)
Oct 29, 2013 14.11 14.22 14.11 14.13 9,843 -0.01(-0.07%)
Oct 28, 2013 14.05 14.15 14.05 14.14 4,541 +0.04(+0.26%)
Oct 25, 2013 14.01 14.12 14.01 14.10 13,915 +0.03(+0.24%)
Oct 24, 2013 14.16 14.18 13.99 14.07 14,423 -0.09(-0.63%)
Oct 23, 2013 14.27 14.27 14.10 14.16 24,390 -0.23(-1.57%)
Oct 22, 2013 14.32 14.48 14.17 14.38 36,279 +0.10(+0.70%)
Oct 21, 2013 14.36 14.39 14.24 14.28 12,642 -0.15(-1.06%)
Oct 18, 2013 14.36 14.53 14.34 14.44 30,768 +0.20(+1.40%)
Oct 17, 2013 14.02 14.25 14.02 14.24 20,415 +0.13(+0.90%)
Oct 16, 2013 14.10 14.12 14.08 14.11 2,324 +0.06(+0.44%)
Oct 15, 2013 14.02 14.10 14.02 14.05 35,705 -0.07(-0.50%)
Oct 14, 2013 14.01 14.23 14.00 14.12 10,538 +0.06(+0.39%)
Oct 11, 2013 14.13 14.25 14.04 14.07 25,724 +0.01(+0.06%)
Oct 10, 2013 13.89 14.06 13.86 14.06 31,106 +0.34(+2.50%)
Oct 09, 2013 13.71 13.74 13.70 13.71 4,087 -0.04(-0.26%)
Oct 08, 2013 13.96 13.96 13.75 13.75 24,274 -0.21(-1.49%)
Oct 07, 2013 13.91 13.99 13.90 13.96 19,558 +0.00(+0.00%)
Oct 04, 2013 13.90 14.00 13.88 13.96 6,800 +0.10(+0.72%)
Oct 03, 2013 13.87 13.91 13.73 13.86 28,951 +0.00(+0.00%)
Oct 02, 2013 13.71 13.88 13.71 13.86 7,284 +0.12(+0.85%)
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.