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 (%)
Feb 28, 2007 25.75 26.12 24.70 26.10 72,100 +0.80(+3.16%)
Feb 27, 2007 26.50 26.50 24.96 25.30 116,200 -1.59(-5.91%)
Feb 26, 2007 26.91 27.08 26.75 26.89 54,600 -0.12(-0.44%)
Feb 23, 2007 26.98 27.32 26.95 27.01 101,300 +0.06(+0.22%)
Feb 22, 2007 27.10 27.39 26.88 26.95 46,500 +0.07(+0.26%)
Feb 21, 2007 26.82 27.00 26.72 26.88 93,800 -0.12(-0.44%)
Feb 20, 2007 26.95 27.00 26.54 27.00 41,200 +0.25(+0.93%)
Feb 16, 2007 26.66 26.75 26.52 26.75 51,200 +0.12(+0.46%)
Feb 15, 2007 26.65 26.69 26.50 26.63 25,400 +0.07(+0.25%)
Feb 14, 2007 26.20 26.59 26.20 26.56 42,432 +0.55(+2.11%)
Feb 13, 2007 25.84 26.15 25.83 26.01 30,300 +0.18(+0.70%)
Feb 12, 2007 25.78 25.97 25.64 25.83 43,738 -0.09(-0.35%)
Feb 09, 2007 25.89 26.20 25.81 25.92 153,900 -0.13(-0.50%)
Feb 08, 2007 25.85 26.08 25.77 26.05 69,200 -0.01(-0.04%)
Feb 07, 2007 26.18 26.25 26.02 26.06 81,000 -0.04(-0.15%)
Feb 06, 2007 26.00 26.12 25.93 26.10 193,300 +0.15(+0.58%)
Feb 05, 2007 25.94 25.97 25.84 25.95 53,800 +0.01(+0.04%)
Feb 02, 2007 26.05 26.05 25.90 25.94 58,700 +0.03(+0.12%)
Feb 01, 2007 25.88 26.09 25.84 25.91 236,800 +0.35(+1.37%)
Jan 31, 2007 25.30 25.67 25.21 25.56 131,500 -0.11(-0.43%)
Jan 30, 2007 25.59 25.94 25.59 25.67 69,800 -0.05(-0.19%)
Jan 29, 2007 25.90 26.01 25.60 25.72 135,000 -0.37(-1.42%)
Jan 26, 2007 26.00 26.28 25.82 26.09 54,900 +0.09(+0.35%)
Jan 25, 2007 26.20 26.45 25.92 26.00 44,800 -0.58(-2.18%)
Jan 24, 2007 26.45 26.75 26.45 26.58 43,800 +0.30(+1.14%)
Jan 23, 2007 25.83 26.28 25.83 26.28 156,600 +0.56(+2.18%)
Jan 22, 2007 26.06 26.15 25.67 25.72 54,000 -0.28(-1.08%)
Jan 19, 2007 25.98 26.06 25.90 26.00 73,100 +0.10(+0.39%)
Jan 18, 2007 25.88 26.00 25.77 25.90 31,100 +0.15(+0.58%)
Jan 17, 2007 25.86 25.90 25.70 25.75 31,900 -0.01(-0.04%)
Jan 16, 2007 25.81 26.14 25.75 25.76 67,200 -0.20(-0.77%)
Jan 12, 2007 25.47 25.96 25.47 25.96 40,900 +0.67(+2.65%)
Jan 11, 2007 24.14 25.36 24.13 25.29 100,500 +0.06(+0.24%)
Jan 10, 2007 25.50 25.50 24.76 25.23 82,100 -0.63(-2.44%)
Jan 09, 2007 26.37 26.37 25.75 25.86 65,600 -0.49(-1.86%)
Jan 08, 2007 26.24 26.46 26.15 26.35 333,700 +0.36(+1.39%)
Jan 05, 2007 27.00 27.00 25.80 25.99 127,500 -0.91(-3.38%)
Jan 04, 2007 27.22 27.23 26.80 26.90 78,200 -0.32(-1.18%)
Jan 03, 2007 27.17 27.65 27.07 27.22 128,900 +0.39(+1.45%)
Dec 29, 2006 26.79 26.97 26.69 26.83 61,900 +0.29(+1.09%)
Dec 28, 2006 26.30 26.54 26.20 26.54 23,200 +0.23(+0.87%)
Dec 27, 2006 26.04 26.34 26.04 26.31 95,400 +0.33(+1.27%)
Dec 26, 2006 25.72 25.98 25.65 25.98 45,300 +0.27(+1.05%)
Dec 22, 2006 25.82 25.85 25.65 25.71 41,000 -0.09(-0.35%)
Dec 21, 2006 25.77 25.91 25.63 25.80 93,200 +0.19(+0.74%)
Dec 20, 2006 25.61 25.61 25.11 25.61 59,200 -4.39(-14.63%)
Dec 19, 2006 29.90 30.00 29.46 30.00 90,000 -0.20(-0.66%)
Dec 18, 2006 30.11 30.34 30.10 30.20 99,900 +0.46(+1.55%)
Dec 15, 2006 29.79 29.86 29.56 29.74 81,900 -0.05(-0.17%)
Dec 14, 2006 29.68 29.95 29.51 29.79 50,100 +0.17(+0.57%)
Dec 13, 2006 29.66 29.70 29.54 29.62 18,400 -0.08(-0.27%)
Dec 12, 2006 29.58 29.70 29.47 29.70 41,300 -0.07(-0.24%)
Dec 11, 2006 29.54 29.77 29.52 29.77 28,000 +0.07(+0.24%)
Dec 08, 2006 29.39 29.79 29.39 29.70 16,000 +0.05(+0.17%)
Dec 07, 2006 29.45 29.82 29.45 29.65 36,200 +0.03(+0.10%)
Dec 06, 2006 29.79 29.86 29.55 29.62 25,200 +0.08(+0.27%)
Dec 05, 2006 29.25 29.68 29.10 29.54 27,500 +0.57(+1.97%)
Dec 04, 2006 28.41 29.21 28.41 28.97 99,900 +0.69(+2.44%)
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.