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 (%)
Jul 30, 2004 12.95 13.00 12.80 12.80 13,200 -0.07(-0.54%)
Jul 29, 2004 12.82 12.91 12.80 12.87 10,400 -0.05(-0.39%)
Jul 28, 2004 12.66 12.92 12.66 12.92 17,500 +0.18(+1.41%)
Jul 27, 2004 12.70 12.82 12.70 12.74 17,700 +0.00(+0.00%)
Jul 26, 2004 12.75 12.85 12.65 12.74 13,800 -0.01(-0.08%)
Jul 23, 2004 12.95 13.05 12.75 12.75 30,700 -0.15(-1.16%)
Jul 22, 2004 12.90 13.03 12.84 12.90 22,000 -0.06(-0.46%)
Jul 21, 2004 13.32 13.32 12.95 12.96 16,000 -0.26(-1.97%)
Jul 20, 2004 13.24 13.24 13.08 13.22 13,700 -0.03(-0.23%)
Jul 19, 2004 13.25 13.35 13.15 13.25 20,100 -0.05(-0.38%)
Jul 16, 2004 13.40 13.47 13.28 13.30 17,200 -0.05(-0.40%)
Jul 15, 2004 13.44 13.44 13.35 13.35 6,000 -0.02(-0.12%)
Jul 14, 2004 13.40 13.48 13.33 13.37 6,700 -0.09(-0.68%)
Jul 13, 2004 13.42 13.47 13.42 13.46 10,900 +0.00(+0.00%)
Jul 12, 2004 13.47 13.47 13.42 13.46 6,000 +0.00(+0.00%)
Jul 09, 2004 13.36 13.48 13.36 13.46 13,800 +0.10(+0.75%)
Jul 08, 2004 13.40 13.50 13.35 13.36 19,300 -0.04(-0.30%)
Jul 07, 2004 13.17 13.55 13.17 13.40 21,200 +0.28(+2.13%)
Jul 06, 2004 13.18 13.20 13.02 13.12 9,600 +0.02(+0.15%)
Jul 02, 2004 13.17 13.19 13.10 13.10 7,600 -0.07(-0.53%)
Jul 01, 2004 13.25 13.28 13.04 13.17 11,600 -0.06(-0.45%)
Jun 30, 2004 13.22 13.25 13.12 13.23 15,700 -0.06(-0.45%)
Jun 29, 2004 13.24 13.42 13.15 13.29 33,000 +0.09(+0.68%)
Jun 28, 2004 13.04 13.20 13.04 13.20 23,300 +0.15(+1.18%)
Jun 25, 2004 13.08 13.24 13.05 13.05 8,100 -0.00(-0.03%)
Jun 24, 2004 13.02 13.38 13.02 13.05 18,500 +0.10(+0.77%)
Jun 23, 2004 13.00 13.00 12.87 12.95 24,000 -0.05(-0.38%)
Jun 22, 2004 13.00 13.00 12.90 13.00 20,700 -0.09(-0.69%)
Jun 21, 2004 13.17 13.17 13.07 13.09 15,800 -0.09(-0.68%)
Jun 18, 2004 13.26 13.27 13.08 13.18 6,000 -0.09(-0.68%)
Jun 17, 2004 13.21 13.32 13.15 13.27 11,700 +0.06(+0.45%)
Jun 16, 2004 13.40 13.50 13.10 13.21 18,900 -0.24(-1.78%)
Jun 15, 2004 13.31 13.50 13.25 13.45 9,600 +0.17(+1.28%)
Jun 14, 2004 13.10 13.31 13.10 13.28 36,600 -0.04(-0.30%)
Jun 10, 2004 13.28 13.35 13.22 13.32 5,500 +0.09(+0.68%)
Jun 09, 2004 13.48 13.48 13.23 13.23 21,800 -0.23(-1.71%)
Jun 08, 2004 13.32 13.47 13.31 13.46 13,100 -0.02(-0.15%)
Jun 07, 2004 13.37 13.50 13.28 13.48 26,400 +0.24(+1.81%)
Jun 04, 2004 12.92 13.24 12.87 13.24 22,800 +0.48(+3.76%)
Jun 03, 2004 12.75 12.98 12.75 12.76 33,300 -0.36(-2.74%)
Jun 02, 2004 13.05 13.12 13.00 13.12 11,300 +0.02(+0.15%)
Jun 01, 2004 13.29 13.37 12.95 13.10 27,300 -0.29(-2.17%)
May 28, 2004 13.45 13.45 13.34 13.39 25,900 -0.01(-0.07%)
May 27, 2004 13.24 13.50 13.23 13.40 9,800 +0.06(+0.45%)
May 26, 2004 13.29 13.49 13.28 13.34 12,700 -0.05(-0.37%)
May 25, 2004 13.45 13.45 13.32 13.39 27,700 +0.03(+0.22%)
May 24, 2004 13.05 13.55 13.05 13.36 49,300 +0.41(+3.17%)
May 21, 2004 12.81 13.05 12.80 12.95 15,200 +0.15(+1.17%)
May 20, 2004 12.65 12.95 12.64 12.80 24,000 +0.05(+0.39%)
May 19, 2004 12.54 12.85 12.54 12.75 56,400 +0.61(+5.02%)
May 18, 2004 11.93 12.18 11.93 12.14 22,800 +0.29(+2.45%)
May 17, 2004 12.00 12.09 11.80 11.85 44,100 -0.56(-4.51%)
May 14, 2004 12.52 12.53 12.36 12.41 37,100 -0.11(-0.88%)
May 13, 2004 12.48 12.58 12.43 12.52 31,200 -0.06(-0.48%)
May 12, 2004 12.65 12.71 12.48 12.58 37,900 -0.05(-0.40%)
May 11, 2004 12.43 12.63 12.30 12.63 28,900 +0.63(+5.25%)
May 10, 2004 12.00 12.30 11.95 12.00 73,900 -0.80(-6.25%)
May 07, 2004 13.18 13.23 12.79 12.80 61,700 -0.48(-3.61%)
May 06, 2004 13.40 13.40 12.90 13.28 77,000 -0.32(-2.35%)
May 05, 2004 13.68 13.69 13.52 13.60 11,600 -0.17(-1.23%)
May 04, 2004 13.23 13.77 13.18 13.77 49,200 +0.54(+4.08%)
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.