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, 2005 15.33 15.43 15.32 15.43 53,688 +0.29(+1.94%)
Mar 30, 2005 15.00 15.15 14.95 15.14 81,656 +0.11(+0.71%)
Mar 29, 2005 15.38 15.38 15.03 15.03 61,663 -0.53(-3.38%)
Mar 28, 2005 15.58 15.71 15.41 15.55 41,558 +0.06(+0.40%)
Mar 24, 2005 15.29 15.54 15.29 15.49 27,293 +0.19(+1.22%)
Mar 23, 2005 15.80 15.80 15.28 15.30 47,735 -0.60(-3.75%)
Mar 22, 2005 15.76 15.90 15.71 15.90 59,304 +0.01(+0.06%)
Mar 21, 2005 15.94 16.05 15.86 15.89 73,794 +0.05(+0.34%)
Mar 18, 2005 15.92 15.94 15.80 15.84 32,348 -0.01(-0.06%)
Mar 17, 2005 15.62 15.94 15.52 15.85 64,808 +0.28(+1.77%)
Mar 16, 2005 15.89 16.11 15.52 15.57 108,950 -0.55(-3.42%)
Mar 15, 2005 16.65 16.68 16.08 16.12 94,798 -0.66(-3.93%)
Mar 14, 2005 16.97 17.00 16.58 16.78 67,616 -0.23(-1.36%)
Mar 11, 2005 17.18 17.22 16.97 17.01 51,330 -0.06(-0.36%)
Mar 10, 2005 17.56 17.63 17.00 17.08 59,417 -0.61(-3.42%)
Mar 09, 2005 17.75 17.87 17.64 17.68 35,942 -0.07(-0.40%)
Mar 08, 2005 17.91 17.93 17.75 17.75 17,746 -0.16(-0.89%)
Mar 07, 2005 17.72 17.91 17.67 17.91 24,598 +0.17(+0.95%)
Mar 04, 2005 17.75 17.78 17.61 17.74 47,286 -0.01(-0.05%)
Mar 03, 2005 17.85 17.97 17.58 17.75 52,004 +0.04(+0.20%)
Mar 02, 2005 17.90 17.93 17.72 17.72 43,580 -0.30(-1.68%)
Mar 01, 2005 17.87 18.05 17.67 18.02 36,167 +0.24(+1.35%)
Feb 28, 2005 17.80 17.90 17.72 17.78 45,264 +0.04(+0.20%)
Feb 25, 2005 17.80 17.81 17.65 17.74 51,442 +0.03(+0.15%)
Feb 24, 2005 17.63 17.80 17.48 17.72 29,540 +0.13(+0.76%)
Feb 23, 2005 17.49 17.58 17.37 17.58 68,515 +0.21(+1.23%)
Feb 22, 2005 17.49 17.68 17.37 17.37 54,025 -0.12(-0.71%)
Feb 18, 2005 17.54 17.58 17.41 17.49 50,094 +0.04(+0.20%)
Feb 17, 2005 17.36 17.57 17.36 17.46 68,065 +0.05(+0.31%)
Feb 16, 2005 17.25 17.41 17.17 17.41 22,463 +0.14(+0.82%)
Feb 15, 2005 17.02 17.26 16.92 17.26 46,949 +0.12(+0.73%)
Feb 14, 2005 17.05 17.17 17.05 17.14 51,105 +0.22(+1.32%)
Feb 11, 2005 17.02 17.27 16.80 16.92 115,015 -0.28(-1.66%)
Feb 10, 2005 17.09 17.67 17.05 17.20 160,392 +0.03(+0.16%)
Feb 09, 2005 16.95 17.17 16.92 17.17 93,337 +0.21(+1.26%)
Feb 08, 2005 16.70 17.02 16.61 16.96 76,152 +0.35(+2.09%)
Feb 07, 2005 16.50 16.61 16.48 16.61 19,319 +0.22(+1.36%)
Feb 04, 2005 16.21 16.51 16.21 16.39 22,688 +0.08(+0.49%)
Feb 03, 2005 16.45 16.51 16.31 16.31 38,975 -0.14(-0.87%)
Feb 02, 2005 16.40 16.46 16.39 16.45 18,083 +0.04(+0.22%)
Feb 01, 2005 16.38 16.46 16.37 16.42 20,329 +0.01(+0.05%)
Jan 31, 2005 16.23 16.46 16.22 16.41 45,040 +0.06(+0.38%)
Jan 28, 2005 16.44 16.45 16.34 16.35 69,750 +0.11(+0.66%)
Jan 27, 2005 16.22 16.25 15.80 16.24 40,659 +0.10(+0.61%)
Jan 26, 2005 16.07 16.18 16.07 16.14 53,688 +0.06(+0.39%)
Jan 25, 2005 15.51 16.08 15.44 16.08 54,250 +0.64(+4.15%)
Jan 24, 2005 15.71 15.74 15.30 15.44 26,282 -0.05(-0.35%)
Jan 21, 2005 15.67 15.89 15.46 15.49 49,870 +0.04(+0.29%)
Jan 20, 2005 15.60 15.60 15.42 15.45 15,387 -0.28(-1.76%)
Jan 19, 2005 16.07 16.17 15.72 15.72 34,819 -0.41(-2.54%)
Jan 18, 2005 15.54 16.19 15.46 16.13 144,892 +0.76(+4.92%)
Jan 14, 2005 15.54 15.62 15.38 15.38 18,645 -0.19(-1.20%)
Jan 13, 2005 15.54 15.61 15.54 15.56 63,460 +0.05(+0.34%)
Jan 12, 2005 15.45 15.54 15.14 15.51 34,145 +0.15(+0.99%)
Jan 11, 2005 15.54 15.55 15.22 15.36 33,359 -0.13(-0.86%)
Jan 10, 2005 15.14 15.54 15.14 15.49 66,493 +0.17(+1.10%)
Jan 07, 2005 15.54 15.54 15.30 15.32 20,442 -0.08(-0.52%)
Jan 06, 2005 15.07 15.56 14.95 15.40 35,942 +0.49(+3.28%)
Jan 05, 2005 14.91 15.27 14.87 14.91 73,344 -0.36(-2.39%)
Jan 04, 2005 15.85 15.89 15.27 15.28 32,348 -0.56(-3.54%)
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.