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, 2016 12.11 12.14 12.05 12.05 4,642 -0.05(-0.45%)
Mar 30, 2016 12.02 12.13 12.02 12.11 13,866 +0.21(+1.77%)
Mar 29, 2016 11.71 11.90 11.71 11.90 5,918 +0.12(+1.01%)
Mar 28, 2016 11.59 11.81 11.59 11.78 28,181 +0.04(+0.31%)
Mar 24, 2016 11.71 11.74 11.74 11.74 4,158 -0.08(-0.70%)
Mar 23, 2016 11.93 11.93 11.77 11.82 33,582 -0.21(-1.75%)
Mar 22, 2016 11.97 12.07 11.96 12.03 5,330 +0.01(+0.08%)
Mar 21, 2016 12.06 12.06 11.99 12.02 1,345 +0.06(+0.54%)
Mar 18, 2016 11.96 12.02 11.95 11.96 10,680 +0.06(+0.54%)
Mar 17, 2016 11.76 11.99 11.76 11.90 56,621 +0.18(+1.49%)
Mar 16, 2016 11.49 11.72 11.47 11.72 9,811 +0.25(+2.22%)
Mar 15, 2016 11.61 11.61 11.47 11.47 12,475 -0.22(-1.85%)
Mar 14, 2016 11.71 11.71 11.68 11.68 3,586 -0.01(-0.12%)
Mar 11, 2016 11.65 11.71 11.62 11.70 4,166 +0.19(+1.69%)
Mar 10, 2016 11.57 11.57 11.37 11.50 6,134 +0.08(+0.72%)
Mar 09, 2016 11.47 11.48 11.42 11.42 3,589 +0.02(+0.16%)
Mar 08, 2016 11.59 11.59 11.40 11.40 21,945 -0.21(-1.81%)
Mar 07, 2016 11.72 11.72 11.56 11.61 28,215 -0.06(-0.55%)
Mar 04, 2016 11.51 11.70 11.45 11.68 17,023 +0.28(+2.49%)
Mar 03, 2016 11.28 11.41 11.28 11.39 9,423 +0.09(+0.81%)
Mar 02, 2016 11.13 11.32 11.12 11.30 18,017 +0.20(+1.81%)
Mar 01, 2016 10.87 11.14 10.87 11.10 15,067 +0.38(+3.58%)
Feb 29, 2016 10.64 10.83 10.63 10.72 50,399 +0.08(+0.77%)
Feb 26, 2016 10.79 10.84 10.64 10.64 19,607 -0.08(-0.77%)
Feb 25, 2016 10.71 10.72 10.59 10.72 10,381 +0.05(+0.51%)
Feb 24, 2016 10.50 10.69 10.49 10.66 7,067 -0.05(-0.43%)
Feb 23, 2016 10.85 10.86 10.71 10.71 22,376 -0.21(-1.93%)
Feb 22, 2016 10.97 10.97 10.88 10.92 121,557 +0.12(+1.10%)
Feb 19, 2016 10.70 10.82 10.70 10.80 11,306 +0.04(+0.34%)
Feb 18, 2016 10.79 10.93 10.76 10.76 25,516 -0.11(-1.01%)
Feb 17, 2016 10.79 10.95 10.73 10.87 14,604 +0.25(+2.32%)
Feb 16, 2016 10.69 10.69 10.54 10.63 54,180 +0.16(+1.57%)
Feb 12, 2016 10.51 10.46 10.46 10.46 94,774 +0.08(+0.79%)
Feb 11, 2016 10.36 10.47 10.33 10.38 18,366 -0.09(-0.87%)
Feb 10, 2016 10.55 10.62 10.47 10.47 12,687 +0.04(+0.35%)
Feb 09, 2016 10.38 10.55 10.32 10.44 11,253 -0.16(-1.55%)
Feb 08, 2016 10.63 10.75 10.52 10.60 14,764 -0.18(-1.70%)
Feb 05, 2016 11.15 11.15 10.78 10.78 25,521 -0.14(-1.26%)
Feb 04, 2016 10.98 11.08 10.86 10.92 7,119 -0.03(-0.25%)
Feb 03, 2016 10.83 10.95 10.69 10.95 22,079 +0.20(+1.89%)
Feb 02, 2016 10.80 10.80 10.69 10.74 21,835 -0.15(-1.36%)
Feb 01, 2016 10.76 10.90 10.76 10.89 23,936 -0.01(-0.08%)
Jan 29, 2016 10.73 10.91 10.73 10.90 29,568 +0.30(+2.85%)
Jan 28, 2016 10.64 10.64 10.59 10.60 16,459 +0.08(+0.77%)
Jan 27, 2016 10.53 10.58 10.51 10.52 9,601 +0.02(+0.19%)
Jan 26, 2016 10.55 10.55 10.45 10.50 43,088 +0.05(+0.44%)
Jan 25, 2016 10.54 10.57 10.43 10.45 24,355 -0.19(-1.80%)
Jan 22, 2016 10.56 10.65 10.53 10.65 20,460 +0.19(+1.84%)
Jan 21, 2016 10.53 10.53 10.40 10.45 34,208 +0.00(+0.00%)
Jan 20, 2016 10.49 10.52 10.22 10.45 105,022 -0.19(-1.80%)
Jan 19, 2016 10.58 10.74 10.57 10.65 23,906 -0.02(-0.17%)
Jan 15, 2016 10.54 10.66 10.66 10.66 35,896 -0.24(-2.18%)
Jan 14, 2016 10.74 11.18 10.68 10.90 116,670 +0.17(+1.62%)
Jan 13, 2016 10.82 10.84 10.64 10.73 38,442 -0.03(-0.25%)
Jan 12, 2016 10.85 10.85 10.61 10.75 21,316 +0.01(+0.09%)
Jan 11, 2016 10.96 10.96 10.70 10.75 17,356 -0.06(-0.59%)
Jan 08, 2016 11.02 11.22 10.74 10.81 17,711 -0.17(-1.58%)
Jan 07, 2016 10.98 11.01 10.90 10.98 108,187 -0.15(-1.31%)
Jan 06, 2016 11.27 11.27 11.12 11.13 6,676 -0.30(-2.63%)
Jan 05, 2016 11.36 11.43 11.32 11.43 18,877 -0.00(-0.01%)
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.