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 28, 2013 13.94 14.13 13.94 14.12 5,952 +0.11(+0.77%)
Mar 27, 2013 13.90 14.03 13.88 14.01 31,542 +0.07(+0.52%)
Mar 26, 2013 13.81 13.94 13.81 13.94 5,078 +0.14(+1.04%)
Mar 25, 2013 13.86 13.92 13.76 13.80 9,547 +0.03(+0.20%)
Mar 22, 2013 13.75 13.81 13.73 13.77 11,421 -0.04(-0.32%)
Mar 21, 2013 13.83 13.90 13.77 13.81 22,331 -0.04(-0.27%)
Mar 20, 2013 13.88 13.94 13.84 13.85 21,343 +0.01(+0.07%)
Mar 19, 2013 13.95 13.99 13.79 13.84 19,446 -0.14(-1.03%)
Mar 18, 2013 14.06 14.07 13.99 13.99 16,948 -0.10(-0.70%)
Mar 15, 2013 14.08 14.10 14.04 14.08 10,530 -0.06(-0.45%)
Mar 14, 2013 14.18 14.18 14.12 14.15 10,086 +0.04(+0.32%)
Mar 13, 2013 14.06 14.17 14.02 14.10 47,145 -0.04(-0.25%)
Mar 12, 2013 14.18 14.21 14.14 14.14 32,126 -0.14(-1.01%)
Mar 11, 2013 14.24 14.28 14.23 14.28 1,522 -0.05(-0.38%)
Mar 08, 2013 14.28 14.34 14.26 14.34 10,076 +0.10(+0.70%)
Mar 07, 2013 14.10 14.24 14.10 14.24 8,386 +0.07(+0.51%)
Mar 06, 2013 14.17 14.25 14.10 14.17 32,105 -0.04(-0.32%)
Mar 05, 2013 14.08 14.25 14.08 14.21 27,249 +0.23(+1.67%)
Mar 04, 2013 14.01 14.01 13.93 13.98 47,841 -0.13(-0.89%)
Mar 01, 2013 14.02 14.10 13.99 14.10 12,993 +0.07(+0.51%)
Feb 28, 2013 14.08 14.17 14.03 14.03 12,457 -0.10(-0.70%)
Feb 27, 2013 13.97 14.17 13.97 14.13 12,035 +0.18(+1.29%)
Feb 26, 2013 13.93 13.95 13.86 13.95 3,392 +0.01(+0.06%)
Feb 25, 2013 14.07 14.13 13.94 13.94 32,902 -0.05(-0.39%)
Feb 22, 2013 14.03 14.03 13.92 13.99 81,288 -0.02(-0.13%)
Feb 21, 2013 14.08 14.08 13.98 14.01 34,105 -0.13(-0.88%)
Feb 20, 2013 14.35 14.36 14.14 14.14 23,156 -0.13(-0.95%)
Feb 19, 2013 14.33 14.38 14.26 14.27 8,220 -0.05(-0.38%)
Feb 15, 2013 14.36 14.38 14.30 14.33 12,356 -0.08(-0.56%)
Feb 14, 2013 14.40 14.44 14.35 14.41 36,863 -0.03(-0.19%)
Feb 13, 2013 14.41 14.44 14.37 14.44 13,221 +0.04(+0.31%)
Feb 12, 2013 14.36 14.45 14.36 14.39 16,421 +0.03(+0.19%)
Feb 11, 2013 14.41 14.41 14.34 14.36 7,283 -0.04(-0.26%)
Feb 08, 2013 14.42 14.44 14.39 14.40 13,957 +0.02(+0.12%)
Feb 07, 2013 14.39 14.42 14.33 14.38 8,345 -0.08(-0.55%)
Feb 06, 2013 14.47 14.50 14.41 14.46 70,524 +0.03(+0.19%)
Feb 04, 2013 14.50 14.53 14.42 14.44 43,845 -0.13(-0.87%)
Feb 01, 2013 14.54 14.57 14.53 14.56 32,890 +0.10(+0.68%)
Jan 31, 2013 14.51 14.51 14.44 14.46 15,942 -0.04(-0.25%)
Jan 30, 2013 14.45 14.52 14.41 14.50 3,100 -0.04(-0.30%)
Jan 29, 2013 14.44 14.55 14.40 14.54 19,643 +0.14(+0.99%)
Jan 28, 2013 14.36 14.49 14.34 14.40 38,465 +0.00(+0.00%)
Jan 25, 2013 14.53 14.53 14.40 14.40 3,974 -0.14(-0.99%)
Jan 24, 2013 14.53 14.62 14.50 14.54 18,983 +0.09(+0.62%)
Jan 23, 2013 14.54 14.61 14.45 14.45 23,018 -0.13(-0.86%)
Jan 22, 2013 14.53 14.73 14.44 14.58 79,821 +0.06(+0.43%)
Jan 18, 2013 14.41 14.53 14.41 14.52 9,206 +0.06(+0.44%)
Jan 17, 2013 14.44 14.53 14.44 14.45 9,294 +0.05(+0.31%)
Jan 16, 2013 14.39 14.46 14.38 14.41 2,920 -0.07(-0.50%)
Jan 15, 2013 14.40 14.50 14.35 14.48 53,082 -0.02(-0.12%)
Jan 14, 2013 14.38 14.51 14.38 14.50 28,171 +0.15(+1.07%)
Jan 11, 2013 14.42 14.48 14.26 14.35 31,101 -0.13(-0.93%)
Jan 10, 2013 14.28 14.54 14.28 14.48 48,587 +0.23(+1.64%)
Jan 09, 2013 14.25 14.37 14.20 14.25 20,174 +0.04(+0.32%)
Jan 08, 2013 14.21 14.26 14.17 14.20 21,455 -0.04(-0.25%)
Jan 07, 2013 14.32 14.33 14.16 14.24 10,085 -0.10(-0.69%)
Jan 04, 2013 14.31 14.42 14.28 14.34 15,565 -0.02(-0.13%)
Jan 03, 2013 14.34 14.57 14.24 14.35 71,795 -0.02(-0.13%)
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.