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, 2018 17.37 17.41 17.09 17.09 157,788 -0.30(-1.75%)
Feb 27, 2018 17.54 17.57 17.39 17.39 42,326 -0.30(-1.67%)
Feb 26, 2018 17.62 17.70 17.59 17.69 16,744 +0.18(+1.06%)
Feb 23, 2018 17.44 17.55 17.43 17.50 13,347 +0.18(+1.07%)
Feb 22, 2018 17.41 17.51 17.32 17.32 19,646 -0.06(-0.32%)
Feb 21, 2018 17.39 17.57 17.37 17.37 42,005 +0.02(+0.11%)
Feb 20, 2018 17.43 17.44 17.26 17.35 22,717 -0.23(-1.31%)
Feb 16, 2018 17.58 17.58 17.58 0 -0.07(-0.42%)
Feb 15, 2018 17.41 17.66 17.31 17.66 24,508 +0.34(+1.98%)
Feb 14, 2018 16.80 17.33 16.80 17.32 14,847 +0.42(+2.51%)
Feb 13, 2018 16.76 16.93 16.75 16.89 16,950 +0.13(+0.77%)
Feb 12, 2018 16.87 16.87 16.64 16.76 108,370 +0.07(+0.44%)
Feb 09, 2018 16.73 16.86 16.52 16.69 30,217 -0.01(-0.06%)
Feb 08, 2018 17.13 17.15 16.70 16.70 50,255 -0.43(-2.53%)
Feb 07, 2018 17.46 17.46 17.12 17.13 42,445 -0.36(-2.06%)
Feb 06, 2018 17.17 17.50 16.98 17.49 22,361 +0.31(+1.83%)
Feb 05, 2018 17.67 17.67 17.09 17.18 30,789 -0.56(-3.18%)
Feb 02, 2018 17.95 17.95 17.73 17.74 62,952 -0.29(-1.59%)
Feb 01, 2018 18.11 18.11 18.01 18.03 24,156 -0.11(-0.61%)
Jan 31, 2018 18.24 18.29 18.13 18.14 26,651 +0.09(+0.51%)
Jan 30, 2018 18.03 18.07 18.03 18.05 45,545 -0.20(-1.11%)
Jan 29, 2018 18.29 18.29 18.20 18.25 25,446 -0.08(-0.45%)
Jan 26, 2018 18.18 18.34 18.18 18.33 16,363 +0.15(+0.81%)
Jan 25, 2018 18.22 18.27 18.18 18.18 16,099 +0.00(+0.00%)
Jan 24, 2018 18.21 18.22 18.09 18.18 22,503 +0.17(+0.92%)
Jan 23, 2018 17.92 18.05 17.88 18.02 23,171 +0.12(+0.70%)
Jan 22, 2018 17.81 17.90 17.81 17.89 13,457 +0.05(+0.29%)
Jan 19, 2018 17.78 17.85 17.70 17.84 21,423 +0.18(+0.99%)
Jan 18, 2018 17.59 17.71 17.59 17.67 16,727 +0.07(+0.42%)
Jan 17, 2018 17.48 17.62 17.48 17.59 22,055 +0.11(+0.63%)
Jan 16, 2018 17.53 17.60 17.41 17.48 22,711 +0.09(+0.53%)
Jan 12, 2018 17.39 17.39 17.39 0 +0.01(+0.06%)
Jan 11, 2018 17.30 17.41 17.23 17.38 81,160 +0.15(+0.86%)
Jan 10, 2018 17.26 17.20 17.23 24,295 -0.10(-0.59%)
Jan 09, 2018 17.58 17.58 17.28 17.34 54,554 +0.00(+0.00%)
Jan 08, 2018 17.22 17.34 17.21 17.34 20,772 +0.13(+0.75%)
Jan 05, 2018 17.18 17.24 17.11 17.21 30,328 +0.15(+0.87%)
Jan 04, 2018 16.98 17.09 16.96 17.06 27,376 +0.10(+0.60%)
Jan 03, 2018 16.84 16.97 16.73 16.96 139,940 +0.26(+1.55%)
Jan 02, 2018 16.63 16.77 16.62 16.70 28,737 +0.18(+1.06%)
Dec 29, 2017 16.52 16.52 16.52 0 +0.10(+0.62%)
Dec 28, 2017 16.43 16.43 16.36 16.42 41,255 +0.18(+1.14%)
Dec 27, 2017 16.22 16.27 16.22 16.24 33,259 +0.04(+0.23%)
Dec 26, 2017 16.19 16.21 16.12 16.20 9,468 +0.00(+0.00%)
Dec 22, 2017 16.18 16.22 16.15 16.20 45,194 +0.04(+0.23%)
Dec 21, 2017 16.16 16.19 16.10 16.16 37,902 +0.02(+0.13%)
Dec 20, 2017 16.12 16.19 16.02 16.14 28,865 +0.13(+0.81%)
Dec 19, 2017 16.11 16.11 16.01 16.01 21,589 -0.09(-0.57%)
Dec 18, 2017 16.09 16.13 16.03 16.11 47,406 +0.13(+0.81%)
Dec 15, 2017 16.07 16.07 15.90 15.98 15,567 +0.00(+0.00%)
Dec 14, 2017 15.99 16.02 15.96 15.98 7,817 -0.03(-0.17%)
Dec 13, 2017 15.91 16.05 15.91 16.00 35,605 +0.08(+0.52%)
Dec 12, 2017 16.00 16.00 15.90 15.92 19,531 -0.14(-0.86%)
Dec 11, 2017 15.93 16.06 15.93 16.06 9,309 +0.18(+1.16%)
Dec 08, 2017 15.99 16.03 15.51 15.87 40,716 +0.06(+0.41%)
Dec 07, 2017 15.67 15.84 15.67 15.81 30,547 +0.04(+0.23%)
Dec 06, 2017 15.75 15.84 15.73 15.77 17,268 -0.18(-1.15%)
Dec 05, 2017 15.99 15.99 15.93 15.96 31,053 +0.00(+0.00%)
Dec 04, 2017 16.09 16.09 15.93 15.96 39,351 -0.01(-0.06%)
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.