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 (%)
May 31, 2018 15.52 15.52 15.40 15.48 23,909 -0.01(-0.06%)
May 30, 2018 15.45 15.49 15.33 15.49 161,563 +0.08(+0.54%)
May 29, 2018 15.51 15.51 15.36 15.40 67,147 -0.21(-1.36%)
May 25, 2018 15.62 15.62 15.62 0 -0.02(-0.12%)
May 24, 2018 15.59 15.67 15.51 15.64 69,791 -0.10(-0.65%)
May 23, 2018 15.73 15.79 15.69 15.74 81,509 -0.13(-0.81%)
May 22, 2018 15.90 15.91 15.84 15.87 21,186 +0.07(+0.47%)
May 21, 2018 15.97 15.98 15.77 15.79 51,422 -0.08(-0.52%)
May 18, 2018 15.91 15.91 15.80 15.88 13,154 -0.10(-0.64%)
May 17, 2018 16.11 16.11 15.91 15.98 20,585 -0.22(-1.37%)
May 16, 2018 16.04 16.24 16.04 16.20 26,993 +0.17(+1.04%)
May 15, 2018 15.99 16.04 15.93 16.03 34,384 -0.24(-1.48%)
May 14, 2018 16.29 16.32 16.24 16.27 34,623 +0.03(+0.17%)
May 11, 2018 16.27 16.33 16.19 16.25 21,955 +0.00(+0.00%)
May 10, 2018 16.13 16.29 16.03 16.25 39,609 +0.28(+1.73%)
May 09, 2018 16.05 16.05 15.97 15.97 6,569 -0.04(-0.23%)
May 08, 2018 15.94 16.01 15.94 16.01 13,623 +0.00(+0.00%)
May 07, 2018 16.06 16.09 15.99 16.01 17,622 -0.06(-0.40%)
May 04, 2018 16.02 16.16 15.99 16.07 22,302 -0.03(-0.17%)
May 03, 2018 16.06 16.12 15.90 16.10 19,904 -0.07(-0.46%)
May 02, 2018 16.29 16.29 16.17 16.17 21,129 -0.13(-0.79%)
May 01, 2018 16.20 16.30 16.07 16.30 30,729 -0.02(-0.11%)
Apr 30, 2018 16.37 16.41 16.27 16.32 38,397 -0.01(-0.06%)
Apr 27, 2018 16.27 16.36 16.23 16.33 12,613 +0.08(+0.51%)
Apr 26, 2018 16.14 16.26 16.14 16.25 9,297 +0.15(+0.92%)
Apr 25, 2018 16.25 16.34 16.09 16.10 85,972 -0.30(-1.80%)
Apr 24, 2018 16.54 16.54 16.34 16.39 21,786 -0.02(-0.11%)
Apr 23, 2018 16.45 16.48 16.37 16.41 16,975 -0.06(-0.34%)
Apr 20, 2018 16.54 16.54 16.44 16.47 21,400 -0.12(-0.72%)
Apr 19, 2018 16.61 16.63 16.54 16.59 33,636 -0.08(-0.50%)
Apr 18, 2018 16.42 16.68 16.42 16.67 75,351 +0.19(+1.18%)
Apr 17, 2018 16.53 16.53 16.44 16.48 74,154 +0.01(+0.06%)
Apr 16, 2018 16.60 16.60 16.45 16.47 31,309 -0.13(-0.78%)
Apr 13, 2018 16.61 16.61 16.57 16.60 29,091 -0.06(-0.33%)
Apr 12, 2018 16.68 16.68 16.61 16.65 38,026 +0.00(+0.00%)
Apr 11, 2018 16.52 16.71 16.52 16.65 25,412 -0.05(-0.28%)
Apr 10, 2018 16.70 16.72 16.69 16.70 57,311 +0.08(+0.50%)
Apr 09, 2018 16.73 16.73 16.59 16.61 33,597 -0.12(-0.72%)
Apr 06, 2018 16.90 17.05 16.69 16.73 15,282 -0.20(-1.20%)
Apr 05, 2018 16.88 16.99 16.50 16.94 17,788 +0.11(+0.66%)
Apr 04, 2018 16.67 17.15 16.61 16.83 44,679 -0.08(-0.49%)
Apr 03, 2018 16.91 16.98 16.87 16.91 36,888 +0.07(+0.44%)
Apr 02, 2018 16.94 17.09 16.71 16.84 45,029 -0.18(-1.08%)
Mar 29, 2018 17.02 17.02 17.02 0 +0.30(+1.76%)
Mar 28, 2018 16.64 16.73 16.57 16.73 20,670 -0.02(-0.11%)
Mar 27, 2018 16.87 17.10 16.74 16.74 26,662 -0.17(-0.98%)
Mar 26, 2018 16.90 16.93 16.75 16.91 41,333 +0.26(+1.55%)
Mar 23, 2018 16.88 17.21 16.62 16.65 88,734 -0.21(-1.26%)
Mar 22, 2018 16.84 17.08 16.79 16.86 71,426 -0.30(-1.72%)
Mar 21, 2018 17.04 17.18 17.04 17.16 8,335 +0.13(+0.76%)
Mar 20, 2018 17.13 17.14 17.01 17.03 66,199 -0.07(-0.43%)
Mar 19, 2018 17.24 17.24 16.98 17.10 14,094 -0.17(-0.96%)
Mar 16, 2018 17.27 17.30 17.22 17.27 6,993 -0.05(-0.27%)
Mar 15, 2018 17.46 17.46 17.23 17.32 72,601 -0.08(-0.48%)
Mar 14, 2018 17.51 17.51 17.31 17.40 42,692 -0.01(-0.05%)
Mar 13, 2018 17.56 17.56 17.40 17.41 4,455 -0.18(-1.00%)
Mar 12, 2018 17.43 17.59 17.10 17.58 13,488 +0.16(+0.90%)
Mar 09, 2018 17.22 17.43 17.22 17.43 6,308 +0.34(+1.97%)
Mar 08, 2018 17.13 17.13 17.00 17.09 36,463 -0.03(-0.18%)
Mar 07, 2018 17.12 11,981 -0.02(-0.11%)
Mar 06, 2018 17.38 17.38 17.14 17.14 60,480 +0.00(+0.00%)
Mar 05, 2018 17.06 17.19 16.97 17.14 13,531 +0.05(+0.31%)
Mar 02, 2018 16.98 17.10 16.87 17.09 9,137 -0.03(-0.20%)
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.