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 29, 2007 24.31 24.47 24.05 24.29 32,572 -0.06(-0.26%)
Jun 28, 2007 24.44 24.45 24.26 24.35 31,898 -0.12(-0.51%)
Jun 27, 2007 23.97 24.47 23.83 24.47 46,388 -1.86(-7.07%)
Jun 26, 2007 26.27 26.44 26.26 26.34 62,674 +0.08(+0.31%)
Jun 25, 2007 26.41 26.42 25.76 26.26 108,164 -0.04(-0.14%)
Jun 22, 2007 26.57 26.57 26.29 26.29 43,467 -0.23(-0.87%)
Jun 21, 2007 26.18 26.58 26.05 26.52 40,322 +0.53(+2.02%)
Jun 20, 2007 26.29 26.48 26.00 26.00 67,167 +0.04(+0.14%)
Jun 19, 2007 26.13 26.13 25.58 25.96 46,275 +0.06(+0.24%)
Jun 18, 2007 25.87 26.01 25.84 25.90 65,931 +0.15(+0.59%)
Jun 15, 2007 25.66 25.80 25.56 25.75 56,946 +0.25(+0.98%)
Jun 14, 2007 25.24 25.60 25.24 25.50 79,522 +0.28(+1.09%)
Jun 13, 2007 24.93 25.24 24.93 25.22 44,591 +0.33(+1.33%)
Jun 12, 2007 25.21 25.21 24.49 24.89 50,319 -0.50(-1.97%)
Jun 11, 2007 25.15 25.53 25.03 25.39 64,808 +0.07(+0.28%)
Jun 08, 2007 24.86 25.32 24.83 25.32 28,978 +0.46(+1.86%)
Jun 07, 2007 25.20 25.39 24.74 24.86 58,069 -0.45(-1.79%)
Jun 06, 2007 25.47 25.47 25.08 25.31 29,090 -0.38(-1.49%)
Jun 05, 2007 25.60 25.72 25.55 25.69 54,812 +0.03(+0.10%)
Jun 04, 2007 25.43 25.67 25.43 25.67 21,902 -0.08(-0.31%)
Jun 01, 2007 25.51 25.82 25.49 25.75 24,935 +0.45(+1.76%)
May 31, 2007 25.39 25.55 25.10 25.30 65,482 +0.15(+0.60%)
May 30, 2007 24.61 25.28 24.61 25.15 45,152 +0.16(+0.64%)
May 29, 2007 24.98 25.21 24.93 24.99 71,435 +0.09(+0.36%)
May 25, 2007 24.75 24.94 24.75 24.90 38,862 +0.35(+1.44%)
May 24, 2007 25.12 25.19 24.41 24.55 66,268 -0.69(-2.74%)
May 23, 2007 25.24 25.37 25.09 25.24 76,602 +0.09(+0.35%)
May 22, 2007 25.20 25.53 25.14 25.15 31,674 -0.08(-0.32%)
May 21, 2007 25.46 25.47 25.20 25.23 42,344 -0.16(-0.63%)
May 18, 2007 25.35 25.39 25.21 25.39 22,014 +0.15(+0.60%)
May 17, 2007 25.13 25.53 24.72 25.24 96,033 +0.32(+1.29%)
May 16, 2007 24.64 24.97 24.64 24.92 44,478 +0.20(+0.79%)
May 15, 2007 24.61 24.85 24.48 24.72 59,417 +0.07(+0.29%)
May 14, 2007 24.72 24.80 24.39 24.65 79,185 -0.03(-0.11%)
May 11, 2007 24.45 24.80 24.43 24.68 51,105 +0.41(+1.69%)
May 10, 2007 24.85 24.85 24.27 24.27 44,029 -0.80(-3.20%)
May 09, 2007 24.61 25.07 24.61 25.07 28,079 +0.46(+1.88%)
May 08, 2007 24.74 24.74 24.53 24.61 66,381 -0.33(-1.32%)
May 07, 2007 24.85 24.99 24.76 24.94 57,620 +0.36(+1.49%)
May 04, 2007 24.60 24.66 24.51 24.57 68,964 +0.18(+0.75%)
May 03, 2007 27.23 27.23 24.17 24.39 655,274 -0.11(-0.45%)
May 02, 2007 24.66 24.66 24.47 24.50 57,844 +0.16(+0.66%)
May 01, 2007 24.47 24.48 24.27 24.34 14,601 -0.02(-0.07%)
Apr 30, 2007 24.71 24.71 24.30 24.36 30,551 -0.35(-1.41%)
Apr 27, 2007 24.66 24.72 24.47 24.71 31,449 -0.13(-0.54%)
Apr 26, 2007 24.92 24.93 24.71 24.84 33,134 -0.06(-0.25%)
Apr 25, 2007 24.74 24.90 24.71 24.90 61,663 +0.16(+0.65%)
Apr 24, 2007 24.68 24.80 24.59 24.74 38,188 +0.12(+0.51%)
Apr 23, 2007 24.62 24.76 24.57 24.62 30,438 -0.06(-0.25%)
Apr 20, 2007 24.43 24.68 24.43 24.68 33,134 +0.62(+2.59%)
Apr 19, 2007 24.21 24.21 23.88 24.06 14,152 -0.35(-1.42%)
Apr 18, 2007 24.55 24.57 24.23 24.40 34,257 -0.22(-0.90%)
Apr 17, 2007 24.79 24.79 24.49 24.63 28,416 -0.12(-0.50%)
Apr 16, 2007 24.63 24.78 24.56 24.75 27,181 +0.35(+1.42%)
Apr 13, 2007 24.02 24.44 24.02 24.40 27,630 +0.23(+0.96%)
Apr 12, 2007 23.82 24.17 23.82 24.17 34,369 +0.22(+0.93%)
Apr 11, 2007 24.15 24.24 23.86 23.95 13,703 -0.16(-0.66%)
Apr 10, 2007 24.28 24.28 24.07 24.11 21,228 -0.07(-0.29%)
Apr 09, 2007 24.07 24.39 24.00 24.18 28,416 +0.23(+0.97%)
Apr 05, 2007 23.90 23.98 23.76 23.95 14,152 +0.09(+0.36%)
Apr 04, 2007 24.04 24.04 23.73 23.86 31,561 +0.04(+0.16%)
Apr 03, 2007 23.59 23.83 23.59 23.82 17,521 +0.36(+1.56%)
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.