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, 2015 14.81 14.90 14.81 14.86 17,635 -0.05(-0.34%)
Mar 30, 2015 14.77 14.92 14.77 14.91 40,840 +0.22(+1.50%)
Mar 27, 2015 14.68 14.69 14.65 14.69 14,568 +0.01(+0.07%)
Mar 26, 2015 14.78 14.78 14.67 14.68 12,964 -0.11(-0.74%)
Mar 25, 2015 14.95 14.95 14.77 14.79 6,017 -0.10(-0.67%)
Mar 24, 2015 14.87 14.97 14.87 14.89 13,579 +0.00(+0.00%)
Mar 23, 2015 14.79 14.96 14.79 14.89 9,182 +0.00(+0.00%)
Mar 20, 2015 14.91 14.98 14.85 14.89 35,186 +0.13(+0.88%)
Mar 19, 2015 14.93 14.93 14.71 14.76 40,167 -0.18(-1.20%)
Mar 18, 2015 14.67 15.02 14.67 14.94 21,864 +0.19(+1.29%)
Mar 17, 2015 14.59 14.75 14.57 14.75 45,411 +0.04(+0.27%)
Mar 16, 2015 14.54 14.71 14.54 14.71 19,630 +0.28(+1.94%)
Mar 13, 2015 14.47 14.47 14.33 14.43 10,810 -0.13(-0.89%)
Mar 12, 2015 14.50 14.61 14.48 14.56 4,367 +0.16(+1.11%)
Mar 11, 2015 14.45 14.45 14.33 14.40 9,192 +0.01(+0.06%)
Mar 10, 2015 14.49 14.49 14.36 14.39 4,678 -0.29(-1.97%)
Mar 09, 2015 14.75 14.76 14.62 14.68 20,778 -0.01(-0.07%)
Mar 06, 2015 14.78 14.80 14.68 14.69 31,107 -0.20(-1.34%)
Mar 05, 2015 14.97 14.97 14.87 14.89 2,469 -0.07(-0.47%)
Mar 04, 2015 15.00 15.07 14.87 14.96 27,699 -0.11(-0.73%)
Mar 03, 2015 15.08 15.11 15.07 15.07 16,966 -0.03(-0.20%)
Mar 02, 2015 15.09 15.12 15.04 15.10 11,066 +0.05(+0.33%)
Feb 27, 2015 15.06 15.10 15.04 15.05 3,876 -0.01(-0.07%)
Feb 26, 2015 14.96 15.06 14.96 15.06 602 -0.02(-0.13%)
Feb 25, 2015 15.03 15.12 15.03 15.08 12,769 +0.05(+0.33%)
Feb 24, 2015 14.91 15.08 14.87 15.03 7,300 +0.18(+1.21%)
Feb 23, 2015 14.86 14.92 14.85 14.85 3,127 -0.15(-1.00%)
Feb 20, 2015 14.85 15.00 14.73 15.00 51,270 +0.28(+1.90%)
Feb 19, 2015 14.82 14.86 14.72 14.72 7,071 -0.22(-1.47%)
Feb 18, 2015 14.79 15.00 14.79 14.94 9,584 +0.03(+0.20%)
Feb 17, 2015 14.94 15.09 14.90 14.91 7,337 -0.17(-1.13%)
Feb 13, 2015 15.08 15.08 15.08 15.08 3,600 +0.06(+0.40%)
Feb 12, 2015 14.79 15.08 14.79 15.02 17,407 +0.30(+2.04%)
Feb 11, 2015 14.71 14.76 14.60 14.72 15,453 -0.09(-0.61%)
Feb 10, 2015 14.82 14.82 14.72 14.81 6,237 -0.02(-0.13%)
Feb 09, 2015 14.82 14.97 14.76 14.83 4,585 +0.00(+0.00%)
Feb 06, 2015 15.02 15.02 14.80 14.83 5,753 -0.29(-1.92%)
Feb 05, 2015 15.01 15.12 15.00 15.12 5,351 +0.10(+0.67%)
Feb 04, 2015 14.93 15.07 14.90 15.02 8,517 +0.08(+0.54%)
Feb 03, 2015 14.73 14.98 14.73 14.94 22,783 +0.20(+1.36%)
Feb 02, 2015 14.71 14.76 14.57 14.74 25,881 +0.12(+0.82%)
Jan 30, 2015 14.70 14.78 14.60 14.62 22,077 -0.29(-1.95%)
Jan 29, 2015 14.89 14.92 14.77 14.91 14,499 -0.06(-0.40%)
Jan 28, 2015 14.95 15.09 14.82 14.97 32,402 +0.01(+0.07%)
Jan 27, 2015 14.91 15.00 14.90 14.96 30,967 -0.05(-0.33%)
Jan 26, 2015 14.97 15.09 14.88 15.01 89,411 -0.04(-0.27%)
Jan 23, 2015 15.18 15.18 15.01 15.05 6,178 +0.01(+0.07%)
Jan 22, 2015 14.91 15.06 14.91 15.04 13,442 +0.17(+1.14%)
Jan 21, 2015 14.89 14.89 14.80 14.87 3,590 +0.20(+1.36%)
Jan 20, 2015 14.83 15.33 14.59 14.67 7,623 -0.10(-0.68%)
Jan 16, 2015 14.65 14.78 14.65 14.77 8,908 +0.13(+0.89%)
Jan 15, 2015 14.73 14.83 14.57 14.64 11,374 +0.06(+0.41%)
Jan 14, 2015 14.65 14.69 14.46 14.58 15,906 -0.06(-0.41%)
Jan 13, 2015 14.81 14.82 14.60 14.64 2,658 -0.02(-0.14%)
Jan 12, 2015 14.59 14.67 14.59 14.66 48,585 +0.07(+0.48%)
Jan 09, 2015 14.60 14.71 14.55 14.59 20,626 -0.04(-0.27%)
Jan 08, 2015 14.49 14.68 14.38 14.63 54,363 +0.42(+2.96%)
Jan 07, 2015 14.23 14.32 14.12 14.21 70,333 +0.16(+1.14%)
Jan 06, 2015 14.01 14.14 14.01 14.05 7,351 -0.09(-0.64%)
Jan 05, 2015 14.31 14.36 14.13 14.14 42,178 -0.22(-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.