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, 2011 15.93 16.00 15.93 15.95 32,029 +0.07(+0.45%)
Mar 30, 2011 15.70 15.92 15.70 15.88 22,513 +0.20(+1.28%)
Mar 29, 2011 15.39 15.68 15.39 15.68 26,502 +0.18(+1.16%)
Mar 28, 2011 15.64 15.64 15.47 15.50 34,150 -0.04(-0.26%)
Mar 25, 2011 15.49 15.56 15.49 15.54 8,422 +0.03(+0.19%)
Mar 24, 2011 15.40 15.55 15.40 15.51 24,589 +0.16(+1.04%)
Mar 23, 2011 15.19 15.39 15.15 15.35 19,637 +0.17(+1.12%)
Mar 22, 2011 15.06 15.20 15.06 15.18 7,479 +0.04(+0.26%)
Mar 21, 2011 15.18 15.22 15.13 15.14 23,976 +0.23(+1.54%)
Mar 18, 2011 14.96 15.00 14.88 14.91 44,160 +0.10(+0.68%)
Mar 17, 2011 14.95 14.95 14.78 14.81 51,462 +0.12(+0.82%)
Mar 16, 2011 14.84 15.09 14.62 14.69 58,164 -0.31(-2.07%)
Mar 15, 2011 14.87 15.05 14.87 15.00 32,335 -0.25(-1.64%)
Mar 14, 2011 15.10 15.25 15.10 15.25 43,397 +0.06(+0.39%)
Mar 11, 2011 15.00 15.19 14.92 15.19 22,861 +0.18(+1.20%)
Mar 10, 2011 15.19 15.19 14.95 15.01 38,746 -0.34(-2.21%)
Mar 09, 2011 15.25 15.36 15.25 15.35 19,298 +0.00(+0.00%)
Mar 08, 2011 15.29 15.42 15.21 15.35 27,956 +0.16(+1.05%)
Mar 07, 2011 15.44 15.44 15.12 15.19 21,209 -0.26(-1.68%)
Mar 04, 2011 15.35 15.48 15.34 15.45 42,957 +0.07(+0.46%)
Mar 03, 2011 15.23 15.40 15.23 15.38 35,384 +0.26(+1.72%)
Mar 02, 2011 14.99 15.12 14.97 15.12 109,287 +0.15(+1.00%)
Mar 01, 2011 15.10 15.15 14.96 14.97 45,075 -0.13(-0.86%)
Feb 28, 2011 14.96 15.12 14.96 15.10 20,645 +0.17(+1.14%)
Feb 25, 2011 14.93 14.98 14.88 14.93 26,748 +0.14(+0.95%)
Feb 24, 2011 14.73 14.82 14.66 14.79 50,539 -0.02(-0.14%)
Feb 23, 2011 14.71 14.86 14.70 14.81 59,193 -0.01(-0.07%)
Feb 22, 2011 15.08 15.09 14.80 14.82 61,697 -0.48(-3.14%)
Feb 18, 2011 15.26 15.37 15.25 15.30 46,833 +0.06(+0.39%)
Feb 17, 2011 15.21 15.30 15.15 15.24 44,892 -0.01(-0.07%)
Feb 16, 2011 15.06 15.25 15.06 15.25 20,121 +0.17(+1.13%)
Feb 15, 2011 14.96 15.12 14.96 15.08 30,100 +0.02(+0.13%)
Feb 14, 2011 15.08 15.19 15.02 15.06 63,794 -0.08(-0.53%)
Feb 11, 2011 14.88 15.14 14.88 15.14 24,373 +0.17(+1.14%)
Feb 10, 2011 15.04 15.06 14.91 14.97 36,783 -0.19(-1.25%)
Feb 09, 2011 15.36 15.36 15.12 15.16 32,028 -0.32(-2.07%)
Feb 08, 2011 15.42 15.52 15.40 15.48 25,106 -0.01(-0.08%)
Feb 07, 2011 15.53 15.60 15.41 15.49 21,067 -0.09(-0.56%)
Feb 04, 2011 15.49 15.61 15.40 15.58 21,951 +0.02(+0.13%)
Feb 03, 2011 15.63 15.67 15.50 15.56 20,437 +0.00(+0.00%)
Feb 02, 2011 15.60 15.65 15.55 15.56 40,634 -0.04(-0.26%)
Feb 01, 2011 15.35 15.64 15.35 15.60 65,935 +0.25(+1.63%)
Jan 31, 2011 15.22 15.39 15.22 15.35 24,640 +0.10(+0.66%)
Jan 28, 2011 15.74 15.75 15.20 15.25 77,435 -0.55(-3.47%)
Jan 27, 2011 15.84 15.84 15.67 15.80 27,273 +0.05(+0.31%)
Jan 26, 2011 15.78 15.84 15.72 15.75 27,774 +0.05(+0.32%)
Jan 25, 2011 15.67 15.70 15.55 15.70 40,451 +0.00(+0.00%)
Jan 24, 2011 15.80 15.80 15.50 15.70 26,384 +0.01(+0.06%)
Jan 21, 2011 15.72 15.83 15.68 15.69 36,089 +0.00(+0.00%)
Jan 20, 2011 15.94 15.94 15.60 15.69 51,940 -0.31(-1.94%)
Jan 19, 2011 16.08 16.14 15.88 16.00 14,926 -0.14(-0.87%)
Jan 18, 2011 16.21 16.21 16.04 16.14 22,177 +0.03(+0.19%)
Jan 14, 2011 16.14 16.16 16.03 16.11 53,980 -0.07(-0.43%)
Jan 13, 2011 16.24 16.24 16.09 16.18 35,408 -0.04(-0.25%)
Jan 12, 2011 16.15 16.29 16.15 16.22 101,504 +0.20(+1.25%)
Jan 11, 2011 16.06 16.14 16.00 16.02 31,910 +0.01(+0.06%)
Jan 10, 2011 16.12 16.12 15.94 16.01 38,716 -0.14(-0.87%)
Jan 07, 2011 16.43 16.43 16.05 16.15 68,591 -0.17(-1.04%)
Jan 06, 2011 16.45 16.45 16.27 16.32 40,042 -0.15(-0.91%)
Jan 05, 2011 16.54 16.54 16.42 16.47 43,203 -0.10(-0.63%)
Jan 04, 2011 16.80 16.80 16.50 16.57 110,162 -0.06(-0.34%)
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.