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, 2009 11.00 11.00 10.79 10.92 26,536 -0.07(-0.64%)
Jun 29, 2009 10.97 10.99 10.85 10.99 15,947 +0.08(+0.73%)
Jun 26, 2009 10.77 10.93 10.77 10.91 12,288 +0.12(+1.11%)
Jun 25, 2009 10.62 10.80 10.62 10.79 15,699 +0.29(+2.76%)
Jun 24, 2009 10.50 10.67 10.49 10.50 38,249 +0.18(+1.74%)
Jun 23, 2009 10.31 10.38 10.22 10.32 52,149 +0.02(+0.19%)
Jun 22, 2009 10.40 10.55 10.30 10.30 52,272 -0.43(-4.01%)
Jun 19, 2009 10.68 10.78 10.68 10.73 20,122 +0.08(+0.75%)
Jun 18, 2009 10.59 10.71 10.54 10.65 48,915 +0.06(+0.57%)
Jun 17, 2009 10.70 10.70 10.54 10.59 39,108 -0.14(-1.30%)
Jun 16, 2009 11.10 11.10 10.72 10.73 16,066 -0.19(-1.74%)
Jun 15, 2009 11.15 11.20 10.92 10.92 40,054 -0.50(-4.34%)
Jun 12, 2009 11.45 11.45 11.30 11.42 64,278 -0.07(-0.64%)
Jun 11, 2009 11.22 11.55 11.22 11.49 60,859 +0.24(+2.13%)
Jun 10, 2009 11.12 11.35 11.12 11.25 31,014 +0.18(+1.63%)
Jun 09, 2009 11.00 11.15 10.98 11.07 22,736 -0.05(-0.45%)
Jun 08, 2009 11.25 11.25 11.02 11.12 62,138 -0.23(-2.03%)
Jun 05, 2009 11.53 11.63 11.24 11.35 57,448 +0.00(+0.00%)
Jun 04, 2009 11.08 11.35 11.03 11.35 31,532 +0.29(+2.59%)
Jun 03, 2009 11.51 11.51 10.90 11.06 63,783 -0.59(-5.03%)
Jun 02, 2009 11.63 11.65 11.48 11.65 57,887 +0.00(+0.00%)
Jun 01, 2009 11.58 11.72 11.58 11.65 30,943 +0.40(+3.56%)
May 29, 2009 11.15 11.33 11.03 11.25 38,707 +0.31(+2.83%)
May 28, 2009 10.79 11.06 10.72 10.94 28,166 +0.20(+1.86%)
May 27, 2009 10.75 10.98 10.74 10.74 32,774 -0.01(-0.09%)
May 26, 2009 10.68 10.75 10.49 10.75 78,609 +0.23(+2.19%)
May 22, 2009 10.43 10.66 10.43 10.52 27,437 +0.18(+1.74%)
May 21, 2009 10.44 10.68 10.32 10.34 32,955 -0.35(-3.27%)
May 20, 2009 10.80 10.84 10.69 10.69 57,867 +0.01(+0.09%)
May 19, 2009 10.45 10.75 10.39 10.68 43,196 +0.25(+2.40%)
May 18, 2009 10.12 10.45 10.05 10.43 18,317 +0.53(+5.35%)
May 15, 2009 9.750 10.17 9.750 9.900 20,798 +0.06(+0.61%)
May 14, 2009 9.630 9.840 9.630 9.840 12,083 +0.21(+2.18%)
May 13, 2009 10.09 10.17 9.580 9.630 71,324 -0.52(-5.12%)
May 12, 2009 10.11 10.34 10.11 10.15 53,657 -0.05(-0.49%)
May 11, 2009 10.33 10.34 10.15 10.20 23,250 -0.22(-2.11%)
May 08, 2009 10.10 10.42 10.10 10.42 29,505 +0.35(+3.48%)
May 07, 2009 10.51 10.51 9.810 10.07 43,458 -0.21(-2.04%)
May 06, 2009 10.45 10.45 10.28 10.28 73,801 +0.01(+0.10%)
May 05, 2009 10.29 10.45 10.05 10.27 35,547 -0.02(-0.19%)
May 04, 2009 10.21 10.35 10.12 10.29 35,236 +0.71(+7.41%)
May 01, 2009 9.440 9.750 9.440 9.580 77,243 +0.26(+2.79%)
Apr 30, 2009 9.120 9.480 9.120 9.320 35,210 +0.22(+2.42%)
Apr 29, 2009 8.660 9.380 8.660 9.100 42,023 +0.45(+5.20%)
Apr 28, 2009 8.570 8.931 8.550 8.650 25,796 -0.12(-1.37%)
Apr 27, 2009 8.830 8.840 8.649 8.770 39,814 -0.13(-1.46%)
Apr 24, 2009 8.780 9.070 8.780 8.900 28,800 +0.12(+1.37%)
Apr 23, 2009 8.690 8.828 8.680 8.780 39,647 +0.11(+1.27%)
Apr 22, 2009 8.690 8.830 8.560 8.670 80,117 -0.03(-0.34%)
Apr 21, 2009 8.510 8.780 8.510 8.700 117,435 +0.19(+2.23%)
Apr 20, 2009 9.080 9.080 8.510 8.510 71,207 -0.64(-6.99%)
Apr 17, 2009 9.180 9.240 9.070 9.150 18,486 +0.05(+0.55%)
Apr 16, 2009 9.230 9.230 9.030 9.100 60,214 +0.12(+1.34%)
Apr 15, 2009 8.780 9.000 8.660 8.980 23,140 +0.20(+2.28%)
Apr 14, 2009 9.070 9.093 8.780 8.780 35,721 -0.32(-3.52%)
Apr 13, 2009 8.820 9.650 8.760 9.100 57,224 +0.28(+3.17%)
Apr 09, 2009 8.440 9.340 8.440 8.820 42,472 +0.41(+4.88%)
Apr 08, 2009 8.370 8.550 8.310 8.410 13,469 +0.13(+1.57%)
Apr 07, 2009 8.270 8.590 8.250 8.280 10,041 -0.31(-3.61%)
Apr 06, 2009 8.650 8.650 8.400 8.590 39,886 -0.01(-0.12%)
Apr 03, 2009 8.720 8.720 8.450 8.600 18,076 +0.03(+0.35%)
Apr 02, 2009 8.300 9.300 8.290 8.570 176,767 +0.28(+3.38%)
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.