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 (%)
Jun 28, 2002 9.370 9.580 9.220 9.570 53,300 +0.22(+2.35%)
Jun 27, 2002 9.110 9.410 9.110 9.350 54,900 +0.25(+2.75%)
Jun 26, 2002 9.050 9.230 8.970 9.100 69,200 -0.34(-3.60%)
Jun 25, 2002 9.400 9.500 9.350 9.440 69,500 +0.09(+0.96%)
Jun 21, 2002 9.560 9.560 9.310 9.350 61,800 -0.23(-2.40%)
Jun 20, 2002 9.950 9.950 9.580 9.580 41,000 -0.37(-3.72%)
Jun 19, 2002 10.00 10.00 9.870 9.950 9,500 -0.15(-1.49%)
Jun 18, 2002 10.01 10.29 10.00 10.10 21,100 +0.08(+0.80%)
Jun 17, 2002 10.06 10.24 10.02 10.02 64,400 -0.03(-0.30%)
Jun 14, 2002 10.15 10.19 9.970 10.05 23,400 -0.06(-0.59%)
Jun 12, 2002 10.24 10.24 10.07 10.11 41,400 -0.13(-1.27%)
Jun 11, 2002 10.12 10.35 10.06 10.24 38,100 +0.18(+1.79%)
Jun 10, 2002 10.00 10.15 10.00 10.06 42,000 -0.04(-0.40%)
Jun 07, 2002 10.10 10.15 10.00 10.10 41,300 -0.10(-0.98%)
Jun 06, 2002 10.45 10.45 10.20 10.20 59,400 -0.31(-2.95%)
Jun 05, 2002 10.47 10.55 10.42 10.51 31,500 -0.04(-0.38%)
May 31, 2002 10.40 10.67 10.40 10.55 23,300 -0.12(-1.12%)
May 28, 2002 10.72 10.87 10.64 10.67 20,800 -0.01(-0.09%)
May 27, 2002 10.53 10.75 10.53 10.68 34,700 +0.00(+0.00%)
May 24, 2002 10.53 10.75 10.53 10.68 34,700 +0.05(+0.47%)
May 23, 2002 10.50 10.63 10.50 10.63 69,200 -0.22(-2.03%)
May 22, 2002 10.95 10.95 10.81 10.85 21,400 -0.10(-0.91%)
May 21, 2002 11.09 11.12 10.94 10.95 52,600 -0.10(-0.90%)
May 20, 2002 11.02 11.13 11.00 11.05 8,700 -0.03(-0.27%)
May 17, 2002 10.97 11.08 10.80 11.08 35,200 +0.19(+1.74%)
May 16, 2002 10.81 10.89 10.79 10.89 22,700 +0.06(+0.55%)
May 15, 2002 10.77 10.83 10.76 10.83 10,100 +0.06(+0.56%)
May 14, 2002 10.70 10.80 10.67 10.77 16,700 +0.16(+1.51%)
May 13, 2002 10.60 10.63 10.41 10.61 16,700 -0.03(-0.28%)
May 10, 2002 10.61 10.66 10.61 10.64 89,200 +0.03(+0.28%)
May 09, 2002 10.79 10.79 10.61 10.61 34,100 -0.07(-0.66%)
May 08, 2002 10.52 10.76 10.50 10.68 41,000 +0.26(+2.50%)
May 07, 2002 10.60 10.60 10.42 10.42 9,100 -0.13(-1.23%)
May 06, 2002 10.60 10.64 10.55 10.55 20,500 +0.00(+0.00%)
May 03, 2002 10.50 10.60 10.35 10.55 14,400 -0.01(-0.09%)
May 02, 2002 10.60 10.71 10.52 10.56 20,500 -0.14(-1.31%)
May 01, 2002 10.68 10.72 10.50 10.70 43,700 +0.02(+0.19%)
Apr 30, 2002 10.45 10.70 10.37 10.68 10,000 +0.18(+1.71%)
Apr 29, 2002 10.70 10.71 10.41 10.50 29,800 -0.30(-2.78%)
Apr 26, 2002 10.65 10.80 10.65 10.80 10,400 +0.05(+0.47%)
Apr 25, 2002 10.85 10.86 10.65 10.75 33,100 -0.22(-2.01%)
Apr 24, 2002 10.96 10.97 10.86 10.97 22,600 +0.03(+0.27%)
Apr 23, 2002 10.90 10.95 10.70 10.94 340,000 +0.14(+1.30%)
Apr 22, 2002 10.94 10.95 10.80 10.80 79,300 -0.16(-1.46%)
Apr 19, 2002 10.90 11.00 10.90 10.96 39,900 -0.01(-0.09%)
Apr 18, 2002 10.98 10.99 10.80 10.97 170,000 +0.00(+0.00%)
Apr 17, 2002 10.91 10.97 10.81 10.97 81,000 +0.16(+1.48%)
Apr 16, 2002 10.65 10.82 10.65 10.81 59,600 +0.19(+1.79%)
Apr 15, 2002 10.68 10.68 10.58 10.62 52,700 +0.01(+0.09%)
Apr 12, 2002 10.62 10.63 10.45 10.61 38,300 +0.10(+0.95%)
Apr 11, 2002 10.56 10.65 10.51 10.51 53,000 -0.15(-1.41%)
Apr 10, 2002 10.51 10.66 10.51 10.66 86,100 +0.12(+1.14%)
Apr 09, 2002 10.42 10.56 10.41 10.54 29,100 +0.02(+0.19%)
Apr 08, 2002 10.40 10.58 10.36 10.52 32,500 +0.02(+0.19%)
Apr 05, 2002 10.38 10.52 10.30 10.50 36,800 +0.18(+1.74%)
Apr 04, 2002 10.30 10.41 10.30 10.32 14,000 -0.01(-0.10%)
Apr 03, 2002 10.32 10.44 10.32 10.33 17,500 -0.04(-0.39%)
Apr 02, 2002 10.30 10.44 10.26 10.37 40,900 +0.07(+0.68%)
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.