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 30, 2007 23.28 23.29 23.02 23.18 29,764 +0.07(+0.31%)
Mar 29, 2007 23.39 23.39 22.74 23.11 73,007 +0.13(+0.57%)
Mar 28, 2007 23.28 23.28 22.98 22.98 22,688 -0.44(-1.89%)
Mar 27, 2007 23.51 23.68 23.33 23.42 10,895 -0.26(-1.09%)
Mar 26, 2007 23.99 23.99 23.50 23.68 35,156 -0.08(-0.34%)
Mar 23, 2007 23.82 23.94 23.66 23.76 72,109 -0.19(-0.78%)
Mar 22, 2007 23.79 23.95 23.61 23.95 60,203 +0.21(+0.90%)
Mar 21, 2007 23.09 23.74 22.97 23.74 44,254 +0.76(+3.29%)
Mar 20, 2007 22.85 23.04 22.79 22.98 30,214 +0.20(+0.86%)
Mar 19, 2007 22.61 22.78 22.61 22.78 20,442 +0.39(+1.75%)
Mar 16, 2007 22.47 22.74 22.33 22.39 17,971 -0.07(-0.32%)
Mar 15, 2007 22.28 22.65 22.28 22.46 18,982 -0.04(-0.20%)
Mar 14, 2007 22.62 22.64 21.90 22.51 101,312 -0.25(-1.10%)
Mar 13, 2007 23.42 23.22 22.68 22.76 141,186 -0.66(-2.81%)
Mar 12, 2007 23.08 23.49 23.05 23.42 23,250 +0.37(+1.58%)
Mar 09, 2007 22.97 23.13 22.85 23.05 33,359 +0.08(+0.35%)
Mar 08, 2007 22.38 23.05 22.38 22.97 33,134 +0.58(+2.58%)
Mar 07, 2007 22.26 22.52 22.26 22.39 51,779 -0.14(-0.63%)
Mar 06, 2007 22.26 22.71 22.16 22.53 55,149 +0.72(+3.31%)
Mar 05, 2007 21.90 22.16 21.67 21.81 82,330 -0.74(-3.28%)
Mar 02, 2007 22.57 23.02 22.26 22.55 46,163 -0.02(-0.08%)
Mar 01, 2007 22.90 22.90 22.08 22.57 111,645 -0.67(-2.87%)
Feb 28, 2007 22.93 23.25 21.99 23.24 80,982 +0.71(+3.16%)
Feb 27, 2007 23.59 23.59 22.22 22.52 130,515 -1.42(-5.91%)
Feb 26, 2007 23.96 24.11 23.82 23.94 61,326 -0.11(-0.44%)
Feb 23, 2007 24.02 24.32 23.99 24.05 113,780 +0.05(+0.22%)
Feb 22, 2007 24.13 24.39 23.93 23.99 52,228 +0.06(+0.26%)
Feb 21, 2007 23.88 24.04 23.79 23.93 105,356 -0.11(-0.44%)
Feb 20, 2007 23.99 24.04 23.63 24.04 46,275 +0.22(+0.93%)
Feb 16, 2007 23.74 23.82 23.61 23.82 57,507 +0.11(+0.46%)
Feb 15, 2007 23.73 23.76 23.59 23.71 28,529 +0.06(+0.25%)
Feb 14, 2007 23.33 23.67 23.33 23.65 47,659 +0.49(+2.11%)
Feb 13, 2007 23.01 23.28 23.00 23.16 34,032 +0.16(+0.70%)
Feb 12, 2007 22.95 23.12 22.83 23.00 49,126 -0.08(-0.35%)
Feb 09, 2007 23.05 23.33 22.98 23.08 172,860 -0.12(-0.50%)
Feb 08, 2007 23.01 23.22 22.94 23.19 77,725 -0.01(-0.04%)
Feb 07, 2007 23.31 23.37 23.17 23.20 90,979 -0.04(-0.15%)
Feb 06, 2007 23.15 23.25 23.09 23.24 217,114 +0.13(+0.58%)
Feb 05, 2007 23.09 23.12 23.01 23.10 60,428 +0.01(+0.04%)
Feb 02, 2007 23.19 23.19 23.06 23.09 65,931 +0.03(+0.12%)
Feb 01, 2007 23.04 23.23 23.01 23.07 265,973 +0.31(+1.37%)
Jan 31, 2007 22.52 22.85 22.44 22.76 147,700 -0.10(-0.43%)
Jan 30, 2007 22.78 23.09 22.78 22.85 78,399 -0.04(-0.19%)
Jan 29, 2007 23.06 23.16 22.79 22.90 151,631 -0.33(-1.42%)
Jan 26, 2007 23.15 23.40 22.99 23.23 61,663 +0.08(+0.35%)
Jan 25, 2007 23.33 23.55 23.08 23.15 50,319 -0.52(-2.18%)
Jan 24, 2007 23.55 23.82 23.55 23.66 49,196 +0.27(+1.14%)
Jan 23, 2007 23.00 23.40 23.00 23.40 175,892 +0.50(+2.18%)
Jan 22, 2007 23.20 23.28 22.85 22.90 60,652 -0.25(-1.08%)
Jan 19, 2007 23.13 23.20 23.06 23.15 82,105 +0.09(+0.39%)
Jan 18, 2007 23.04 23.15 22.94 23.06 34,931 +0.13(+0.58%)
Jan 17, 2007 23.02 23.06 22.88 22.93 35,830 -0.01(-0.04%)
Jan 16, 2007 22.98 23.27 22.93 22.93 75,478 -0.18(-0.77%)
Jan 12, 2007 22.68 23.11 22.68 23.11 45,938 +0.60(+2.65%)
Jan 11, 2007 21.49 22.58 21.48 22.52 112,881 +0.05(+0.24%)
Jan 10, 2007 22.70 22.70 22.04 22.46 92,214 -0.56(-2.44%)
Jan 09, 2007 23.48 23.48 22.93 23.02 73,681 -0.44(-1.86%)
Jan 08, 2007 23.36 23.56 23.28 23.46 374,811 +0.32(+1.39%)
Jan 05, 2007 24.04 24.04 22.97 23.14 143,207 -0.81(-3.38%)
Jan 04, 2007 24.23 24.24 23.86 23.95 87,834 -0.28(-1.18%)
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.