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 11.53 11.57 11.40 11.40 14,826 -0.06(-0.54%)
Jul 29, 2004 11.41 11.49 11.40 11.46 11,681 -0.04(-0.39%)
Jul 28, 2004 11.27 11.50 11.27 11.50 19,655 +0.16(+1.41%)
Jul 27, 2004 11.31 11.41 11.31 11.34 19,880 +0.00(+0.00%)
Jul 26, 2004 11.35 11.44 11.26 11.34 15,500 -0.01(-0.08%)
Jul 23, 2004 11.53 11.62 11.35 11.35 34,482 -0.13(-1.16%)
Jul 22, 2004 11.49 11.60 11.43 11.49 24,710 -0.05(-0.46%)
Jul 21, 2004 11.86 11.86 11.53 11.54 17,971 -0.23(-1.97%)
Jul 20, 2004 11.79 11.79 11.65 11.77 15,387 -0.03(-0.23%)
Jul 19, 2004 11.80 11.89 11.71 11.80 22,576 -0.04(-0.38%)
Jul 16, 2004 11.93 11.99 11.82 11.84 19,319 -0.05(-0.40%)
Jul 15, 2004 11.97 11.97 11.89 11.89 6,739 -0.01(-0.12%)
Jul 14, 2004 11.93 12.00 11.87 11.90 7,525 -0.08(-0.68%)
Jul 13, 2004 11.95 11.99 11.95 11.98 12,242 +0.00(+0.00%)
Jul 12, 2004 11.99 11.99 11.95 11.98 6,739 +0.00(+0.00%)
Jul 09, 2004 11.89 12.00 11.89 11.98 15,500 +0.09(+0.75%)
Jul 08, 2004 11.93 12.02 11.89 11.89 21,677 -0.04(-0.30%)
Jul 07, 2004 11.73 12.06 11.73 11.93 23,811 +0.25(+2.13%)
Jul 06, 2004 11.73 11.75 11.59 11.68 10,782 +0.02(+0.15%)
Jul 02, 2004 11.73 11.74 11.66 11.66 8,536 -0.06(-0.53%)
Jul 01, 2004 11.80 11.82 11.61 11.73 13,029 -0.05(-0.45%)
Jun 30, 2004 11.77 11.80 11.68 11.78 17,634 -0.05(-0.45%)
Jun 29, 2004 11.79 11.95 11.71 11.83 37,065 +0.08(+0.68%)
Jun 28, 2004 11.61 11.75 11.61 11.75 26,170 +0.14(+1.18%)
Jun 25, 2004 11.65 11.79 11.62 11.62 9,097 -0.00(-0.03%)
Jun 24, 2004 11.59 11.91 11.59 11.62 20,779 +0.09(+0.77%)
Jun 23, 2004 11.57 11.57 11.46 11.53 26,956 -0.04(-0.38%)
Jun 22, 2004 11.57 11.57 11.49 11.57 23,250 -0.08(-0.69%)
Jun 21, 2004 11.73 11.73 11.64 11.65 17,746 -0.08(-0.68%)
Jun 18, 2004 11.81 11.81 11.65 11.73 6,739 -0.08(-0.68%)
Jun 17, 2004 11.76 11.86 11.71 11.81 13,141 +0.05(+0.45%)
Jun 16, 2004 11.93 12.02 11.66 11.76 21,228 -0.21(-1.78%)
Jun 15, 2004 11.85 12.02 11.80 11.97 10,782 +0.15(+1.28%)
Jun 14, 2004 11.66 11.85 11.66 11.82 41,109 -0.04(-0.30%)
Jun 10, 2004 11.82 11.89 11.77 11.86 6,177 +0.08(+0.68%)
Jun 09, 2004 12.00 12.00 11.78 11.78 24,485 -0.20(-1.71%)
Jun 08, 2004 11.86 11.99 11.85 11.98 14,713 -0.02(-0.15%)
Jun 07, 2004 11.90 12.02 11.82 12.00 29,652 +0.21(+1.81%)
Jun 04, 2004 11.50 11.79 11.46 11.79 25,608 +0.43(+3.76%)
Jun 03, 2004 11.35 11.56 11.35 11.36 37,402 -0.32(-2.74%)
Jun 02, 2004 11.62 11.68 11.57 11.68 12,692 +0.02(+0.15%)
Jun 01, 2004 11.83 11.90 11.53 11.66 30,663 -0.26(-2.17%)
May 28, 2004 11.97 11.97 11.88 11.92 29,090 -0.01(-0.07%)
May 27, 2004 11.79 12.02 11.78 11.93 11,007 +0.05(+0.45%)
May 26, 2004 11.83 12.01 11.82 11.88 14,264 -0.04(-0.37%)
May 25, 2004 11.97 11.97 11.86 11.92 31,112 +0.03(+0.22%)
May 24, 2004 11.62 12.06 11.62 11.89 55,373 +0.37(+3.17%)
May 21, 2004 11.40 11.62 11.40 11.53 17,072 +0.13(+1.17%)
May 20, 2004 11.26 11.53 11.25 11.40 26,956 +0.04(+0.39%)
May 19, 2004 11.16 11.44 11.16 11.35 63,348 +0.54(+5.02%)
May 18, 2004 10.62 10.84 10.62 10.81 25,608 +0.26(+2.45%)
May 17, 2004 10.68 10.76 10.51 10.55 49,533 -0.50(-4.51%)
May 14, 2004 11.15 11.16 11.00 11.05 41,670 -0.10(-0.88%)
May 13, 2004 11.11 11.20 11.07 11.15 35,043 -0.05(-0.48%)
May 12, 2004 11.26 11.32 11.11 11.20 42,569 -0.04(-0.40%)
May 11, 2004 11.07 11.24 10.95 11.24 32,460 +0.56(+5.25%)
May 10, 2004 10.68 10.95 10.64 10.68 83,004 -0.71(-6.25%)
May 07, 2004 11.73 11.78 11.39 11.40 69,301 -0.43(-3.61%)
May 06, 2004 11.93 11.93 11.49 11.82 86,486 -0.28(-2.35%)
May 05, 2004 12.18 12.19 12.04 12.11 13,029 -0.15(-1.23%)
May 04, 2004 11.78 12.26 11.73 12.26 55,261 +0.48(+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.