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 30, 2003 8.832 8.885 8.636 8.681 54,025 -0.20(-2.21%)
Jun 27, 2003 8.868 8.885 8.868 8.876 7,862 +0.06(+0.71%)
Jun 26, 2003 8.850 8.939 8.770 8.814 16,174 -0.11(-1.20%)
Jun 25, 2003 8.885 8.930 8.885 8.921 10,445 +0.04(+0.40%)
Jun 24, 2003 8.832 8.912 8.823 8.885 12,355 +0.03(+0.30%)
Jun 23, 2003 8.930 8.930 8.850 8.859 9,210 -0.07(-0.80%)
Jun 20, 2003 8.814 9.081 8.681 8.930 33,022 +0.19(+2.14%)
Jun 19, 2003 8.912 8.912 8.743 8.743 17,297 -0.12(-1.41%)
Jun 18, 2003 8.876 8.876 8.850 8.868 10,670 -0.06(-0.70%)
Jun 17, 2003 8.939 8.983 8.903 8.930 25,721 +0.04(+0.40%)
Jun 16, 2003 8.663 8.903 8.618 8.894 40,210 +0.28(+3.20%)
Jun 13, 2003 8.636 8.698 8.618 8.618 7,300 -0.01(-0.10%)
Jun 12, 2003 8.618 8.636 8.511 8.627 15,275 +0.03(+0.31%)
Jun 11, 2003 8.538 8.609 8.538 8.600 14,039 -0.01(-0.10%)
Jun 10, 2003 8.413 8.609 8.413 8.609 21,340 +0.20(+2.44%)
Jun 09, 2003 8.636 8.636 8.378 8.405 26,170 -0.14(-1.67%)
Jun 06, 2003 8.592 8.600 8.387 8.547 54,475 +0.03(+0.31%)
Jun 05, 2003 8.565 8.565 8.511 8.520 12,579 -0.01(-0.10%)
Jun 04, 2003 8.422 8.609 8.422 8.529 42,344 +0.11(+1.27%)
Jun 03, 2003 8.431 8.431 8.369 8.422 34,369 -0.12(-1.36%)
Jun 02, 2003 8.369 8.547 8.369 8.538 38,862 +0.30(+3.68%)
May 30, 2003 8.200 8.262 8.102 8.235 17,971 +0.03(+0.33%)
May 29, 2003 8.235 8.280 8.209 8.209 16,735 +0.01(+0.11%)
May 28, 2003 8.226 8.262 8.146 8.200 38,188 +0.06(+0.77%)
May 27, 2003 7.861 8.137 7.861 8.137 16,960 +0.20(+2.47%)
May 23, 2003 7.879 7.951 7.879 7.942 9,210 +0.09(+1.13%)
May 22, 2003 7.817 7.897 7.817 7.853 6,402 +0.11(+1.38%)
May 21, 2003 7.746 7.826 7.683 7.746 12,130 -0.05(-0.68%)
May 20, 2003 7.683 7.817 7.683 7.799 17,409 +0.05(+0.69%)
May 19, 2003 7.844 7.844 7.746 7.746 8,087 -0.14(-1.81%)
May 16, 2003 7.790 7.888 7.790 7.888 7,188 +0.01(+0.11%)
May 15, 2003 7.790 7.942 7.790 7.879 12,916 +0.04(+0.57%)
May 14, 2003 7.879 7.888 7.790 7.835 3,032 +0.02(+0.23%)
May 13, 2003 7.906 7.924 7.808 7.817 16,960 -0.07(-0.90%)
May 12, 2003 7.888 7.888 7.746 7.888 86,935 +0.08(+1.03%)
May 09, 2003 7.772 7.817 7.772 7.808 29,652 +0.05(+0.69%)
May 08, 2003 7.692 7.906 7.692 7.755 37,851 -0.20(-2.57%)
May 07, 2003 7.897 7.968 7.879 7.959 40,098 +0.09(+1.13%)
May 06, 2003 7.701 7.879 7.701 7.870 11,456 +0.19(+2.43%)
May 05, 2003 7.790 7.790 7.621 7.683 47,623 -0.09(-1.15%)
May 02, 2003 7.746 7.772 7.701 7.772 13,815 +0.03(+0.34%)
May 01, 2003 7.746 7.755 7.666 7.746 5,952 +0.03(+0.35%)
Apr 30, 2003 7.728 7.728 7.621 7.719 11,456 -0.01(-0.12%)
Apr 29, 2003 7.568 7.737 7.568 7.728 5,166 +0.22(+2.97%)
Apr 28, 2003 7.301 7.505 7.301 7.505 13,029 +0.12(+1.57%)
Apr 25, 2003 7.523 7.523 7.256 7.390 39,985 -0.22(-2.92%)
Apr 24, 2003 7.683 7.692 7.612 7.612 48,859 -0.07(-0.93%)
Apr 23, 2003 7.719 7.737 7.666 7.683 35,717 -0.05(-0.69%)
Apr 22, 2003 7.728 7.781 7.657 7.737 32,235 -0.06(-0.80%)
Apr 21, 2003 7.710 7.808 7.630 7.799 12,579 +0.18(+2.34%)
Apr 17, 2003 7.577 7.728 7.523 7.621 17,858 +0.05(+0.71%)
Apr 16, 2003 7.594 7.790 7.568 7.568 61,888 +0.02(+0.24%)
Apr 15, 2003 7.434 7.550 7.425 7.550 22,576 +0.07(+0.95%)
Apr 14, 2003 7.479 7.541 7.390 7.479 14,152 +0.04(+0.60%)
Apr 11, 2003 7.514 7.514 7.265 7.434 23,250 -0.08(-1.07%)
Apr 10, 2003 7.496 7.550 7.488 7.514 6,514 +0.04(+0.48%)
Apr 09, 2003 7.532 7.532 7.452 7.479 17,297 -0.04(-0.47%)
Apr 08, 2003 7.479 7.568 7.390 7.514 7,862 -0.01(-0.12%)
Apr 07, 2003 7.479 7.550 7.479 7.523 11,568 +0.13(+1.81%)
Apr 04, 2003 7.345 7.399 7.309 7.390 8,536 +0.10(+1.34%)
Apr 03, 2003 7.167 7.372 7.167 7.292 36,503 +0.08(+1.11%)
Apr 02, 2003 7.140 7.292 7.140 7.212 28,416 +0.07(+1.00%)
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.