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 29, 2008 20.90 20.90 20.25 20.28 48,234 -0.75(-3.56%)
Feb 28, 2008 21.04 21.29 20.90 21.03 39,761 -0.21(-1.01%)
Feb 27, 2008 21.18 21.63 21.10 21.24 64,696 -0.16(-0.75%)
Feb 26, 2008 20.84 21.46 20.84 21.40 61,438 +0.44(+2.10%)
Feb 25, 2008 20.53 21.05 20.41 20.96 76,040 +0.35(+1.71%)
Feb 22, 2008 20.46 20.61 20.09 20.61 41,446 +0.22(+1.09%)
Feb 21, 2008 20.82 21.01 20.31 20.39 52,453 -0.45(-2.14%)
Feb 20, 2008 20.42 20.97 20.41 20.83 30,775 +0.20(+0.95%)
Feb 19, 2008 20.09 20.77 20.09 20.64 106,142 +0.61(+3.07%)
Feb 18, 2008 20.03 20.15 19.83 20.02 0 +0.00(+0.00%)
Feb 15, 2008 20.03 20.15 19.83 20.02 25,496 -0.01(-0.04%)
Feb 14, 2008 20.63 20.78 20.03 20.03 67,953 -0.57(-2.77%)
Feb 13, 2008 20.63 20.72 20.45 20.60 100,189 +0.21(+1.05%)
Feb 12, 2008 20.17 20.68 20.17 20.39 31,000 +0.41(+2.04%)
Feb 11, 2008 20.09 20.10 19.57 19.98 46,163 +0.16(+0.82%)
Feb 08, 2008 19.85 20.15 19.70 19.82 42,906 -0.04(-0.22%)
Feb 07, 2008 19.65 20.39 19.34 19.86 66,156 +0.32(+1.64%)
Feb 06, 2008 20.07 20.50 19.50 19.54 75,937 -0.34(-1.70%)
Feb 05, 2008 20.83 20.83 19.85 19.88 66,196 -1.07(-5.10%)
Feb 04, 2008 20.97 21.07 20.73 20.95 50,768 +0.20(+0.99%)
Feb 01, 2008 20.33 20.74 20.33 20.74 44,815 +0.45(+2.24%)
Jan 31, 2008 19.77 20.44 19.77 20.29 131,181 -0.04(-0.18%)
Jan 30, 2008 20.24 20.71 19.95 20.33 62,674 -0.07(-0.35%)
Jan 29, 2008 19.97 20.40 19.88 20.40 52,565 +0.61(+3.11%)
Jan 28, 2008 19.23 19.78 19.05 19.78 53,014 +0.14(+0.73%)
Jan 25, 2008 20.30 20.57 19.57 19.64 68,739 -0.32(-1.61%)
Jan 24, 2008 19.90 20.50 19.75 19.96 149,273 +0.19(+0.95%)
Jan 23, 2008 18.87 19.77 18.23 19.77 86,935 +0.32(+1.65%)
Jan 22, 2008 18.75 19.55 17.90 19.45 105,292 -0.39(-1.97%)
Jan 21, 2008 19.72 20.00 19.46 19.85 0 +0.00(+0.00%)
Jan 18, 2008 19.72 20.00 19.46 19.85 176,443 +0.39(+2.01%)
Jan 17, 2008 20.67 20.92 19.15 19.45 132,200 -1.02(-5.00%)
Jan 16, 2008 21.28 21.53 20.43 20.48 135,794 -1.10(-5.12%)
Jan 15, 2008 22.10 22.10 21.56 21.58 124,712 -0.96(-4.27%)
Jan 14, 2008 22.35 22.59 22.21 22.54 103,446 +0.45(+2.01%)
Jan 11, 2008 22.69 22.69 22.04 22.10 126,809 -0.66(-2.90%)
Jan 10, 2008 22.31 22.82 22.31 22.76 439,395 +0.12(+0.55%)
Jan 09, 2008 22.37 22.70 22.37 22.63 217,114 +0.55(+2.50%)
Jan 08, 2008 22.13 23.90 22.02 22.08 964,491 +0.16(+0.73%)
Jan 07, 2008 21.71 22.40 21.71 21.92 272,937 +0.24(+1.11%)
Jan 04, 2008 21.98 22.53 21.50 21.68 206,219 -0.38(-1.74%)
Jan 03, 2008 21.97 22.36 21.97 22.06 45,264 -0.12(-0.56%)
Jan 02, 2008 22.47 22.89 22.12 22.19 172,523 +0.15(+0.69%)
Jan 01, 2008 22.39 22.56 22.02 22.04 0 +0.00(+0.00%)
Dec 31, 2007 22.39 22.56 22.02 22.04 63,566 -0.08(-0.36%)
Dec 28, 2007 22.17 22.33 21.93 22.12 42,176 +0.05(+0.24%)
Dec 27, 2007 22.26 22.26 22.02 22.06 35,717 -0.29(-1.31%)
Dec 26, 2007 22.52 22.52 21.85 22.36 60,428 +0.19(+0.84%)
Dec 24, 2007 22.48 22.48 21.66 22.17 57,358 +0.51(+2.34%)
Dec 21, 2007 21.47 21.82 21.47 21.66 74,468 +0.46(+2.18%)
Dec 20, 2007 21.29 21.59 20.90 21.20 73,007 +0.14(+0.68%)
Dec 19, 2007 21.45 21.45 20.74 21.06 123,664 -7.58(-26.46%)
Dec 18, 2007 28.63 28.63 27.69 28.63 88,283 +0.94(+3.41%)
Dec 17, 2007 28.62 28.71 27.69 27.69 118,946 -0.77(-2.72%)
Dec 14, 2007 28.90 28.90 28.25 28.46 50,543 -0.60(-2.05%)
Dec 13, 2007 29.18 29.22 28.53 29.06 124,787 -0.69(-2.30%)
Dec 12, 2007 30.49 30.49 29.31 29.75 51,667 +0.50(+1.70%)
Dec 11, 2007 30.56 30.59 29.15 29.25 93,450 -1.04(-3.44%)
Dec 10, 2007 30.17 30.48 30.10 30.29 34,594 +0.05(+0.18%)
Dec 07, 2007 30.26 30.28 30.05 30.24 27,518 -0.28(-0.93%)
Dec 06, 2007 29.91 30.59 29.79 30.52 42,232 +0.80(+2.70%)
Dec 05, 2007 29.05 29.81 29.05 29.72 52,790 +1.04(+3.63%)
Dec 04, 2007 28.59 28.94 28.54 28.68 95,134 -0.04(-0.12%)
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.