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, 2010 12.45 12.53 12.43 12.53 13,398 +0.04(+0.35%)
Mar 30, 2010 12.39 12.50 12.39 12.48 42,332 +0.04(+0.30%)
Mar 29, 2010 12.38 12.47 12.38 12.45 16,412 +0.15(+1.23%)
Mar 26, 2010 12.31 12.33 12.24 12.30 19,091 +0.04(+0.36%)
Mar 25, 2010 12.26 12.38 12.25 12.25 17,474 -0.04(-0.29%)
Mar 24, 2010 12.38 12.39 12.27 12.29 17,417 -0.12(-1.00%)
Mar 23, 2010 12.37 12.47 12.37 12.41 24,914 -0.03(-0.21%)
Mar 22, 2010 12.35 12.45 12.30 12.44 23,634 +0.02(+0.14%)
Mar 19, 2010 12.52 12.53 12.28 12.42 126,380 -0.04(-0.29%)
Mar 18, 2010 12.41 12.60 12.33 12.46 24,821 +0.03(+0.21%)
Mar 17, 2010 12.37 12.52 12.37 12.43 20,714 +0.13(+1.06%)
Mar 16, 2010 12.22 12.31 12.19 12.30 13,041 +0.13(+1.05%)
Mar 15, 2010 12.15 12.19 12.13 12.17 11,415 -0.05(-0.44%)
Mar 12, 2010 12.31 12.31 12.15 12.22 19,868 -0.09(-0.72%)
Mar 11, 2010 12.36 12.36 12.18 12.31 37,258 +0.01(+0.07%)
Mar 10, 2010 12.18 12.37 12.18 12.30 38,952 +0.07(+0.58%)
Mar 09, 2010 12.20 12.33 12.13 12.23 19,837 +0.03(+0.22%)
Mar 08, 2010 12.13 12.22 12.12 12.21 40,906 +0.12(+0.96%)
Mar 05, 2010 11.92 12.11 11.92 12.09 13,045 +0.28(+2.41%)
Mar 04, 2010 11.76 11.82 11.71 11.81 15,332 -0.04(-0.30%)
Mar 03, 2010 11.83 11.91 11.80 11.84 23,247 +0.08(+0.68%)
Mar 02, 2010 11.65 11.80 11.65 11.76 16,909 +0.13(+1.15%)
Mar 01, 2010 11.54 11.73 11.53 11.63 131,014 +0.15(+1.32%)
Feb 26, 2010 11.28 11.48 11.28 11.48 23,878 +0.13(+1.18%)
Feb 25, 2010 11.25 11.34 11.16 11.34 28,726 -0.03(-0.23%)
Feb 24, 2010 11.28 11.45 11.28 11.37 22,912 +0.03(+0.25%)
Feb 23, 2010 11.62 11.62 11.32 11.34 13,882 -0.21(-1.79%)
Feb 22, 2010 11.58 11.66 11.50 11.55 31,131 -0.04(-0.39%)
Feb 19, 2010 11.46 11.65 11.46 11.59 35,422 -0.04(-0.38%)
Feb 18, 2010 11.55 11.69 11.55 11.64 31,391 -0.02(-0.15%)
Feb 17, 2010 11.56 11.67 11.56 11.65 10,531 +0.03(+0.26%)
Feb 16, 2010 11.38 11.63 11.38 11.62 20,436 +0.24(+2.08%)
Feb 12, 2010 11.30 11.39 11.39 11.39 10,333 -0.05(-0.47%)
Feb 11, 2010 11.25 11.49 11.23 11.44 28,903 +0.29(+2.64%)
Feb 10, 2010 11.07 11.30 11.07 11.15 19,307 -0.03(-0.24%)
Feb 09, 2010 10.92 11.24 10.92 11.17 33,776 +0.37(+3.38%)
Feb 08, 2010 10.87 10.98 10.76 10.81 38,139 -0.12(-1.14%)
Feb 05, 2010 11.27 11.27 10.49 10.93 159,518 -0.17(-1.52%)
Feb 04, 2010 11.70 11.70 11.09 11.10 61,629 -0.61(-5.17%)
Feb 03, 2010 11.69 11.80 11.68 11.71 25,483 -0.05(-0.39%)
Feb 02, 2010 11.66 11.79 11.65 11.75 37,977 +0.12(+1.01%)
Feb 01, 2010 11.40 11.66 11.40 11.64 20,281 +0.21(+1.83%)
Jan 29, 2010 11.73 11.73 11.37 11.43 22,760 -0.10(-0.89%)
Jan 28, 2010 11.58 11.64 11.41 11.53 27,224 -0.04(-0.31%)
Jan 27, 2010 11.57 11.65 11.43 11.57 47,245 -0.20(-1.72%)
Jan 26, 2010 11.81 11.87 11.70 11.77 30,384 -0.22(-1.80%)
Jan 25, 2010 11.87 12.08 11.87 11.98 18,144 +0.18(+1.51%)
Jan 22, 2010 12.22 12.22 11.81 11.81 56,304 -0.35(-2.86%)
Jan 21, 2010 12.46 12.46 12.15 12.15 43,171 -0.34(-2.71%)
Jan 20, 2010 12.47 12.58 12.47 12.49 22,779 -0.25(-1.96%)
Jan 19, 2010 12.52 12.74 12.52 12.74 27,486 +0.18(+1.42%)
Jan 15, 2010 12.62 12.56 12.56 12.56 15,500 -0.15(-1.19%)
Jan 14, 2010 12.73 12.73 12.65 12.71 24,755 +0.05(+0.39%)
Jan 13, 2010 12.64 12.70 12.61 12.66 31,839 -0.00(-0.04%)
Jan 12, 2010 12.87 12.87 12.65 12.67 20,755 -0.21(-1.66%)
Jan 11, 2010 12.88 13.11 12.87 12.88 37,587 +0.04(+0.28%)
Jan 08, 2010 13.07 13.07 12.85 12.85 23,962 -0.01(-0.07%)
Jan 07, 2010 12.98 12.98 12.84 12.86 16,837 -0.12(-0.96%)
Jan 06, 2010 13.11 13.11 12.86 12.98 24,480 -0.03(-0.21%)
Jan 05, 2010 13.22 13.22 12.94 13.01 76,182 +0.20(+1.53%)
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.