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, 2009 8.040 8.132 7.720 7.980 39,689 +0.38(+5.00%)
Mar 30, 2009 7.930 7.930 7.570 7.600 20,963 -0.80(-9.52%)
Mar 26, 2009 8.330 8.490 8.188 8.400 20,457 +0.30(+3.70%)
Mar 25, 2009 8.290 8.380 8.040 8.100 32,395 +0.10(+1.25%)
Mar 24, 2009 8.000 8.300 8.000 8.000 47,513 -0.27(-3.26%)
Mar 23, 2009 7.910 8.370 7.882 8.270 54,366 +0.74(+9.83%)
Mar 20, 2009 7.750 7.800 7.500 7.530 35,864 -0.14(-1.83%)
Mar 19, 2009 7.810 7.940 7.670 7.670 18,256 -0.21(-2.66%)
Mar 18, 2009 7.780 7.900 7.580 7.880 44,905 +0.11(+1.42%)
Mar 17, 2009 7.450 7.770 7.260 7.770 25,370 +0.29(+3.88%)
Mar 16, 2009 7.540 7.900 7.430 7.480 26,717 -0.12(-1.58%)
Mar 13, 2009 7.690 7.780 7.510 7.600 0 +0.00(+0.00%)
Mar 12, 2009 7.200 7.600 7.200 7.600 50,419 +0.38(+5.26%)
Mar 11, 2009 7.280 7.300 7.071 7.220 15,870 +0.05(+0.70%)
Mar 10, 2009 6.710 7.300 6.710 7.170 38,328 +0.52(+7.82%)
Mar 09, 2009 6.750 6.750 6.600 6.650 29,938 -0.03(-0.45%)
Mar 06, 2009 6.750 6.880 6.680 6.680 0 -0.03(-0.45%)
Mar 05, 2009 6.740 6.840 6.640 6.710 12,079 -0.24(-3.45%)
Mar 04, 2009 6.810 6.980 6.810 6.950 9,455 +0.34(+5.14%)
Mar 02, 2009 6.720 6.760 6.590 6.610 58,831 -0.40(-5.71%)
Feb 27, 2009 6.900 7.238 6.860 7.010 0 -0.05(-0.71%)
Feb 26, 2009 7.160 7.350 7.040 7.060 49,986 -0.16(-2.19%)
Feb 25, 2009 7.010 7.280 7.000 7.218 10,166 -0.04(-0.58%)
Feb 24, 2009 6.820 7.260 6.820 7.260 32,004 +0.36(+5.22%)
Feb 23, 2009 7.120 7.176 6.900 6.900 96,492 -0.10(-1.43%)
Feb 20, 2009 7.100 7.100 6.730 7.000 0 -0.15(-2.10%)
Feb 19, 2009 7.300 7.400 7.150 7.150 10,692 -0.14(-1.92%)
Feb 18, 2009 7.200 7.300 7.150 7.290 34,166 +0.08(+1.11%)
Feb 17, 2009 7.490 7.490 7.210 7.210 55,495 -0.58(-7.45%)
Feb 13, 2009 7.700 7.829 7.700 7.790 5,235 +0.04(+0.52%)
Feb 12, 2009 7.600 7.750 7.450 7.750 12,119 -0.09(-1.15%)
Feb 11, 2009 7.560 7.850 7.560 7.840 28,882 +0.18(+2.35%)
Feb 10, 2009 8.130 8.130 7.660 7.660 40,538 -0.50(-6.18%)
Feb 09, 2009 8.330 8.330 8.000 8.165 19,501 -0.03(-0.31%)
Feb 06, 2009 8.000 8.200 7.800 8.190 47,729 +0.25(+3.15%)
Feb 05, 2009 7.680 7.960 7.480 7.940 28,833 +0.14(+1.79%)
Feb 04, 2009 7.790 7.800 7.550 7.800 16,154 +0.10(+1.35%)
Feb 03, 2009 7.020 7.830 7.020 7.696 21,406 +0.21(+2.75%)
Feb 02, 2009 7.350 7.490 7.300 7.490 35,137 -0.11(-1.45%)
Jan 30, 2009 8.000 8.000 7.430 7.600 0 -0.23(-2.94%)
Jan 29, 2009 7.780 7.940 7.610 7.830 29,853 -0.17(-2.12%)
Jan 28, 2009 7.900 8.030 7.810 8.000 33,416 +0.25(+3.23%)
Jan 27, 2009 7.820 7.850 7.610 7.750 44,217 +0.10(+1.31%)
Jan 26, 2009 7.610 7.850 7.510 7.650 29,527 +0.16(+2.14%)
Jan 23, 2009 7.490 7.500 7.100 7.490 20,368 -0.06(-0.79%)
Jan 22, 2009 7.250 7.910 7.205 7.550 45,192 +0.05(+0.67%)
Jan 21, 2009 7.150 7.620 7.050 7.500 48,313 +0.47(+6.69%)
Jan 20, 2009 7.240 7.480 7.030 7.030 46,474 -0.70(-9.06%)
Jan 16, 2009 8.150 8.150 7.510 7.730 0 +0.00(+0.00%)
Jan 15, 2009 7.620 7.750 7.240 7.730 38,732 +0.12(+1.58%)
Jan 14, 2009 7.850 7.850 7.560 7.610 85,028 -0.39(-4.87%)
Jan 13, 2009 7.750 8.000 7.750 8.000 79,270 +0.20(+2.56%)
Jan 12, 2009 8.050 8.300 7.790 7.800 69,109 -0.35(-4.29%)
Jan 09, 2009 8.400 8.400 8.150 8.150 76,443 -0.25(-2.98%)
Jan 08, 2009 8.500 8.800 8.300 8.400 322,633 -0.08(-0.94%)
Jan 07, 2009 8.910 9.040 8.430 8.480 92,978 -0.51(-5.67%)
Jan 06, 2009 9.030 9.400 8.860 8.990 223,157 +0.09(+1.01%)
Jan 05, 2009 8.750 8.940 8.692 8.900 53,265 +0.17(+1.95%)
Jan 02, 2009 8.330 8.750 8.330 8.730 0 +0.52(+6.33%)
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.