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 (%)
Mar 31, 2003 7.194 7.194 6.989 7.025 15,500 -0.19(-2.59%)
Mar 28, 2003 7.140 7.220 7.140 7.212 8,536 +0.04(+0.50%)
Mar 27, 2003 7.229 7.265 7.149 7.176 10,108 -0.05(-0.74%)
Mar 26, 2003 7.229 7.229 7.149 7.229 19,431 -0.06(-0.85%)
Mar 25, 2003 7.176 7.345 7.176 7.292 54,699 +0.12(+1.74%)
Mar 24, 2003 7.292 7.301 7.167 7.167 29,203 -0.21(-2.89%)
Mar 21, 2003 7.345 7.390 7.238 7.381 52,341 +0.08(+1.10%)
Mar 20, 2003 7.256 7.301 7.247 7.301 22,688 +0.04(+0.61%)
Mar 19, 2003 7.185 7.301 7.185 7.256 19,768 +0.05(+0.74%)
Mar 18, 2003 7.087 7.345 7.087 7.203 11,905 +0.04(+0.62%)
Mar 17, 2003 7.033 7.158 6.944 7.158 12,579 +0.03(+0.37%)
Mar 14, 2003 7.123 7.220 7.087 7.131 30,214 +0.04(+0.50%)
Mar 13, 2003 6.944 7.167 6.944 7.096 16,511 +0.13(+1.92%)
Mar 12, 2003 6.962 6.962 6.918 6.962 41,783 +0.07(+1.03%)
Mar 11, 2003 6.944 7.007 6.847 6.891 34,819 -0.05(-0.77%)
Mar 10, 2003 6.989 7.051 6.855 6.944 72,670 -0.13(-1.89%)
Mar 07, 2003 7.212 7.212 7.025 7.078 47,848 -0.15(-2.09%)
Mar 06, 2003 7.212 7.283 7.123 7.229 16,511 -0.07(-0.98%)
Mar 05, 2003 7.336 7.399 7.283 7.301 7,413 -0.04(-0.49%)
Mar 04, 2003 7.309 7.345 7.301 7.336 6,065 -0.02(-0.24%)
Mar 03, 2003 7.318 7.479 7.265 7.354 46,500 +0.09(+1.23%)
Feb 28, 2003 7.479 7.479 7.238 7.265 37,739 -0.21(-2.86%)
Feb 27, 2003 7.318 7.496 7.318 7.479 28,304 +0.25(+3.45%)
Feb 26, 2003 7.425 7.425 7.212 7.229 16,286 -0.20(-2.75%)
Feb 25, 2003 7.336 7.434 7.265 7.434 29,877 +0.06(+0.85%)
Feb 24, 2003 7.390 7.425 7.354 7.372 23,699 +0.01(+0.12%)
Feb 21, 2003 7.256 7.416 7.256 7.363 10,670 +0.02(+0.24%)
Feb 20, 2003 7.309 7.425 7.301 7.345 8,985 +0.04(+0.49%)
Feb 19, 2003 7.390 7.390 7.301 7.309 18,420 -0.01(-0.12%)
Feb 18, 2003 7.283 7.470 7.283 7.318 4,717 +0.15(+2.11%)
Feb 14, 2003 7.256 7.256 7.140 7.167 9,884 +0.04(+0.50%)
Feb 13, 2003 7.149 7.149 7.060 7.131 13,029 -0.11(-1.48%)
Feb 12, 2003 7.185 7.292 7.140 7.238 69,638 +0.00(+0.00%)
Feb 11, 2003 7.345 7.399 7.238 7.238 10,558 -0.06(-0.85%)
Feb 10, 2003 7.301 7.336 7.185 7.301 22,688 -0.02(-0.24%)
Feb 07, 2003 7.523 7.523 7.318 7.318 12,916 -0.20(-2.72%)
Feb 06, 2003 7.532 7.559 7.479 7.523 18,869 -0.04(-0.59%)
Feb 05, 2003 7.532 7.568 7.461 7.568 65,145 -0.01(-0.12%)
Feb 04, 2003 7.683 7.683 7.577 7.577 7,188 -0.16(-2.07%)
Feb 03, 2003 7.568 7.737 7.568 7.737 11,905 +0.12(+1.64%)
Jan 31, 2003 7.692 7.692 7.568 7.612 22,127 -0.04(-0.47%)
Jan 30, 2003 7.594 7.701 7.550 7.648 381,887 +0.02(+0.23%)
Jan 29, 2003 7.603 7.630 7.496 7.630 15,724 +0.09(+1.18%)
Jan 28, 2003 7.612 7.612 7.523 7.541 15,949 -0.03(-0.35%)
Jan 27, 2003 7.541 7.568 7.434 7.568 6,739 -0.04(-0.58%)
Jan 24, 2003 7.577 7.612 7.496 7.612 23,924 -0.02(-0.23%)
Jan 23, 2003 7.701 7.701 7.594 7.630 39,761 -0.04(-0.58%)
Jan 22, 2003 7.844 7.844 7.657 7.675 11,456 -0.11(-1.37%)
Jan 21, 2003 7.790 7.870 7.781 7.781 47,399 -0.10(-1.24%)
Jan 17, 2003 7.835 7.879 7.790 7.879 28,529 -0.04(-0.56%)
Jan 16, 2003 7.835 7.942 7.790 7.924 23,362 +0.08(+1.02%)
Jan 15, 2003 8.084 8.084 7.835 7.844 34,257 -0.20(-2.44%)
Jan 14, 2003 7.933 8.093 7.879 8.040 508,921 +0.14(+1.80%)
Jan 13, 2003 7.790 7.924 7.790 7.897 7,525 +0.11(+1.37%)
Jan 10, 2003 7.790 7.817 7.746 7.790 52,453 -0.04(-0.46%)
Jan 09, 2003 7.781 7.835 7.772 7.826 128,044 +0.08(+1.03%)
Jan 08, 2003 7.790 7.906 7.746 7.746 53,576 -0.04(-0.57%)
Jan 07, 2003 7.781 7.808 7.746 7.790 7,525 +0.02(+0.23%)
Jan 06, 2003 7.692 7.781 7.692 7.772 6,739 +0.08(+1.04%)
Jan 03, 2003 7.675 7.692 7.648 7.692 5,279 +0.04(+0.47%)
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.