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, 2016 12.13 12.13 12.13 0 +0.11(+0.92%)
Dec 29, 2016 11.97 12.05 11.97 12.02 47,748 +0.12(+1.01%)
Dec 28, 2016 11.94 11.96 11.89 11.90 29,250 -0.03(-0.23%)
Dec 27, 2016 11.93 11.96 11.88 11.93 28,484 +0.02(+0.16%)
Dec 23, 2016 11.91 11.91 11.91 0 +0.23(+1.97%)
Dec 22, 2016 11.79 11.79 11.66 11.68 21,411 -0.14(-1.17%)
Dec 21, 2016 11.90 11.90 11.79 11.82 20,751 -0.09(-0.73%)
Dec 20, 2016 11.94 11.95 11.84 11.90 24,942 -0.09(-0.76%)
Dec 19, 2016 11.97 12.01 11.92 12.00 64,457 +0.03(+0.23%)
Dec 16, 2016 12.02 12.02 11.94 11.97 24,689 -0.05(-0.38%)
Dec 15, 2016 12.00 12.03 11.95 12.01 35,141 -0.03(-0.23%)
Dec 14, 2016 12.18 12.22 12.04 12.04 57,784 -0.17(-1.42%)
Dec 13, 2016 12.17 12.23 12.05 12.22 48,656 +0.09(+0.76%)
Dec 12, 2016 12.13 12.23 12.12 12.12 10,093 -0.12(-0.97%)
Dec 09, 2016 12.23 12.31 12.09 12.24 41,675 -0.06(-0.52%)
Dec 08, 2016 12.36 12.37 12.12 12.31 96,502 -0.07(-0.59%)
Dec 07, 2016 12.18 12.41 12.18 12.38 30,439 +0.11(+0.90%)
Dec 06, 2016 12.37 12.37 12.13 12.27 33,799 +0.05(+0.37%)
Dec 05, 2016 12.22 12.40 12.17 12.23 12,457 -0.02(-0.15%)
Dec 02, 2016 12.15 12.27 12.15 12.24 22,405 -0.03(-0.22%)
Dec 01, 2016 12.28 12.28 12.16 12.27 41,828 -0.08(-0.67%)
Nov 30, 2016 12.20 12.37 12.16 12.35 200,355 +0.20(+1.66%)
Nov 29, 2016 12.16 12.30 12.12 12.15 221,196 -0.01(-0.07%)
Nov 28, 2016 12.24 12.24 12.15 12.16 8,603 -0.02(-0.15%)
Nov 25, 2016 12.14 12.18 12.14 12.18 953 +0.10(+0.83%)
Nov 23, 2016 12.08 12.08 12.08 0 -0.10(-0.83%)
Nov 22, 2016 12.28 12.28 12.16 12.18 31,141 +0.11(+0.91%)
Nov 21, 2016 12.10 12.13 12.03 12.07 19,664 +0.01(+0.08%)
Nov 18, 2016 12.10 12.12 12.03 12.06 15,526 -0.10(-0.83%)
Nov 17, 2016 12.12 12.23 12.12 12.16 33,424 +0.01(+0.07%)
Nov 16, 2016 12.07 12.45 12.02 12.15 85,046 -0.04(-0.30%)
Nov 15, 2016 12.23 12.28 12.15 12.19 58,836 -0.05(-0.37%)
Nov 14, 2016 12.30 12.30 12.11 12.23 44,312 -0.10(-0.82%)
Nov 11, 2016 12.16 12.68 12.05 12.34 174,206 -0.11(-0.88%)
Nov 10, 2016 12.58 12.61 12.38 12.45 70,042 -0.17(-1.38%)
Nov 09, 2016 12.77 12.81 12.61 12.62 21,421 -0.46(-3.50%)
Nov 08, 2016 12.90 13.21 12.87 13.08 38,109 +0.07(+0.56%)
Nov 07, 2016 12.77 13.00 12.77 13.00 35,703 +0.38(+3.05%)
Nov 04, 2016 12.63 12.67 12.55 12.62 33,301 -0.06(-0.51%)
Nov 03, 2016 12.83 12.83 12.67 12.68 8,826 -0.14(-1.07%)
Nov 02, 2016 13.02 13.02 12.76 12.82 13,457 -0.25(-1.91%)
Nov 01, 2016 13.13 13.14 12.99 13.07 20,989 -0.07(-0.54%)
Oct 31, 2016 13.09 13.14 13.09 13.14 2,844 +0.09(+0.70%)
Oct 28, 2016 13.09 13.15 13.00 13.05 12,206 -0.07(-0.56%)
Oct 27, 2016 13.14 13.24 13.11 13.12 19,234 -0.07(-0.56%)
Oct 26, 2016 13.20 13.29 13.20 13.20 10,718 -0.11(-0.83%)
Oct 25, 2016 13.32 13.37 13.29 13.31 7,625 -0.03(-0.21%)
Oct 24, 2016 13.36 13.36 13.29 13.33 1,261 +0.05(+0.34%)
Oct 21, 2016 13.23 13.29 13.23 13.29 689 +0.03(+0.19%)
Oct 20, 2016 13.29 13.30 13.23 13.26 16,663 -0.06(-0.47%)
Oct 19, 2016 13.20 13.32 13.20 13.32 5,819 +0.13(+0.97%)
Oct 18, 2016 13.19 13.20 13.18 13.20 30,114 +0.16(+1.19%)
Oct 17, 2016 12.99 13.10 12.99 13.04 14,991 -0.10(-0.77%)
Oct 14, 2016 13.11 13.15 13.02 13.14 22,343 +0.12(+0.91%)
Oct 13, 2016 13.03 13.03 12.93 13.02 21,643 -0.09(-0.70%)
Oct 12, 2016 13.21 13.21 13.10 13.11 31,142 -0.11(-0.83%)
Oct 11, 2016 13.37 13.37 13.19 13.22 100,959 -0.29(-2.17%)
Oct 10, 2016 13.42 13.53 13.42 13.52 7,250 +0.17(+1.30%)
Oct 07, 2016 13.37 13.41 13.32 13.34 5,419 -0.07(-0.51%)
Oct 06, 2016 13.39 13.43 13.36 13.41 13,892 +0.01(+0.10%)
Oct 05, 2016 13.38 13.46 13.36 13.40 30,721 +0.11(+0.82%)
Oct 04, 2016 13.39 13.39 13.24 13.29 69,040 -0.04(-0.33%)
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.