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 (%)
Apr 30, 2008 23.37 23.86 23.37 23.75 31,247 +0.40(+1.71%)
Apr 29, 2008 23.63 23.63 23.35 23.35 22,533 -0.42(-1.77%)
Apr 28, 2008 23.86 24.00 23.62 23.77 30,302 -0.04(-0.17%)
Apr 25, 2008 23.84 23.96 23.54 23.81 40,500 +0.11(+0.46%)
Apr 24, 2008 23.39 23.72 23.06 23.70 75,575 +0.42(+1.80%)
Apr 23, 2008 23.17 23.55 23.13 23.28 24,938 +0.32(+1.39%)
Apr 22, 2008 23.14 23.15 22.92 22.96 59,100 -0.29(-1.25%)
Apr 21, 2008 23.18 23.31 23.02 23.25 11,613 +0.11(+0.48%)
Apr 18, 2008 23.02 23.32 22.90 23.14 23,385 +0.35(+1.54%)
Apr 17, 2008 22.90 22.95 22.61 22.79 17,068 -0.21(-0.91%)
Apr 16, 2008 22.53 23.00 22.53 23.00 49,150 +0.73(+3.28%)
Apr 15, 2008 22.27 22.43 22.17 22.27 29,134 +0.13(+0.60%)
Apr 14, 2008 22.21 22.30 22.00 22.14 22,357 -0.05(-0.24%)
Apr 11, 2008 22.34 22.53 22.03 22.19 86,150 -0.30(-1.33%)
Apr 10, 2008 22.35 22.66 22.15 22.49 15,300 +0.33(+1.49%)
Apr 09, 2008 22.67 22.67 22.13 22.16 13,900 -0.46(-2.03%)
Apr 08, 2008 22.52 22.80 22.33 22.62 32,160 +0.01(+0.04%)
Apr 07, 2008 22.81 23.00 22.52 22.61 13,900 +0.09(+0.40%)
Apr 04, 2008 22.58 22.65 22.21 22.52 33,500 +0.02(+0.09%)
Apr 03, 2008 22.07 22.51 21.93 22.50 47,800 +0.29(+1.31%)
Apr 02, 2008 22.42 22.48 21.96 22.21 93,700 -0.05(-0.23%)
Apr 01, 2008 21.88 22.35 21.73 22.26 57,200 +0.90(+4.21%)
Mar 31, 2008 21.53 21.57 21.33 21.36 29,800 -0.06(-0.28%)
Mar 28, 2008 21.71 21.87 21.40 21.42 42,600 -0.09(-0.42%)
Mar 27, 2008 21.72 21.87 21.51 21.51 21,900 -0.08(-0.37%)
Mar 26, 2008 21.75 21.75 21.37 21.59 40,200 -0.26(-1.19%)
Mar 25, 2008 21.70 21.89 21.49 21.85 45,775 +0.32(+1.49%)
Mar 24, 2008 20.58 21.56 20.58 21.53 100,900 +0.93(+4.51%)
Mar 21, 2008 20.21 20.86 20.03 20.60 107,500 +0.00(+0.00%)
Mar 20, 2008 20.21 20.86 20.03 20.60 107,500 +0.21(+1.03%)
Mar 19, 2008 21.55 21.61 20.39 20.39 89,436 -1.17(-5.43%)
Mar 18, 2008 20.76 21.62 20.76 21.56 46,000 +0.97(+4.71%)
Mar 17, 2008 20.41 20.81 18.26 20.59 97,688 -0.67(-3.15%)
Mar 14, 2008 21.76 21.88 21.15 21.26 95,400 -0.62(-2.83%)
Mar 13, 2008 21.80 21.96 21.00 21.88 385,300 -0.25(-1.13%)
Mar 12, 2008 22.38 22.69 22.12 22.13 28,600 -0.56(-2.47%)
Mar 11, 2008 21.93 22.69 21.48 22.69 96,500 +1.32(+6.18%)
Mar 10, 2008 21.99 21.99 21.28 21.37 33,500 -0.46(-2.11%)
Mar 07, 2008 22.02 22.35 21.60 21.83 40,300 -0.37(-1.67%)
Mar 06, 2008 22.65 22.65 22.20 22.20 27,700 -0.22(-0.98%)
Mar 05, 2008 22.20 22.79 22.20 22.42 26,900 +0.36(+1.63%)
Mar 04, 2008 22.65 22.65 21.82 22.06 45,975 -0.59(-2.60%)
Mar 03, 2008 22.79 23.02 22.49 22.65 72,200 -0.13(-0.57%)
Feb 29, 2008 23.48 23.48 22.75 22.78 42,944 -0.84(-3.56%)
Feb 28, 2008 23.63 23.91 23.47 23.62 35,400 -0.24(-1.01%)
Feb 27, 2008 23.79 24.29 23.70 23.86 57,600 -0.18(-0.75%)
Feb 26, 2008 23.41 24.10 23.41 24.04 54,700 +0.49(+2.10%)
Feb 25, 2008 23.06 23.64 22.93 23.55 67,700 +0.40(+1.71%)
Feb 22, 2008 22.98 23.15 22.56 23.15 36,900 +0.25(+1.09%)
Feb 21, 2008 23.38 23.60 22.81 22.90 46,700 -0.50(-2.14%)
Feb 20, 2008 22.94 23.55 22.93 23.40 27,400 +0.22(+0.95%)
Feb 19, 2008 22.56 23.33 22.56 23.18 94,500 +0.69(+3.07%)
Feb 18, 2008 22.50 22.63 22.27 22.49 0 +0.00(+0.00%)
Feb 15, 2008 22.50 22.63 22.27 22.49 22,700 -0.01(-0.04%)
Feb 14, 2008 23.17 23.34 22.50 22.50 60,500 -0.64(-2.77%)
Feb 13, 2008 23.17 23.27 22.97 23.14 89,200 +0.24(+1.05%)
Feb 12, 2008 22.65 23.23 22.65 22.90 27,600 +0.46(+2.04%)
Feb 11, 2008 22.56 22.58 21.98 22.44 41,100 +0.18(+0.82%)
Feb 08, 2008 22.29 22.63 22.13 22.26 38,200 -0.05(-0.22%)
Feb 07, 2008 22.07 22.90 21.72 22.31 58,900 +0.36(+1.64%)
Feb 06, 2008 22.54 23.02 21.90 21.95 67,608 -0.38(-1.70%)
Feb 05, 2008 23.40 23.40 22.29 22.33 58,936 -1.20(-5.10%)
Feb 04, 2008 23.55 23.67 23.29 23.53 45,200 +0.23(+0.99%)
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.