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 31, 2006 23.65 23.69 23.55 23.60 19,200 -0.22(-0.92%)
Jul 28, 2006 23.44 23.82 23.44 23.82 29,700 +0.40(+1.71%)
Jul 27, 2006 23.10 23.50 23.10 23.42 69,000 +0.31(+1.34%)
Jul 26, 2006 23.29 23.29 23.00 23.11 24,300 -0.03(-0.13%)
Jul 25, 2006 22.91 23.14 22.84 23.14 37,000 +0.05(+0.21%)
Jul 24, 2006 22.56 23.30 22.56 23.09 54,300 +0.63(+2.82%)
Jul 21, 2006 22.94 22.94 22.40 22.46 17,600 -0.56(-2.42%)
Jul 20, 2006 23.59 23.59 22.98 23.02 27,900 -0.58(-2.47%)
Jul 19, 2006 22.01 23.60 22.01 23.60 36,800 +1.22(+5.45%)
Jul 18, 2006 22.24 22.88 22.02 22.38 36,300 -0.11(-0.49%)
Jul 17, 2006 22.52 22.58 22.30 22.49 90,400 +0.03(+0.13%)
Jul 14, 2006 22.95 22.95 22.22 22.46 49,100 -0.13(-0.58%)
Jul 13, 2006 23.12 23.12 22.44 22.59 30,200 -0.59(-2.55%)
Jul 12, 2006 23.34 23.50 23.17 23.18 10,200 -0.32(-1.35%)
Jul 11, 2006 23.54 23.55 23.16 23.50 32,600 +0.14(+0.59%)
Jul 10, 2006 23.38 23.69 23.26 23.36 29,300 +0.11(+0.47%)
Jul 07, 2006 23.52 23.58 23.25 23.25 35,600 -0.21(-0.90%)
Jul 06, 2006 23.15 23.59 23.15 23.46 23,600 +0.41(+1.78%)
Jul 05, 2006 23.71 23.71 23.05 23.05 22,900 -0.77(-3.23%)
Jul 03, 2006 23.50 24.02 23.50 23.82 25,000 +0.82(+3.57%)
Jun 30, 2006 23.18 23.38 22.81 23.00 27,200 -0.14(-0.61%)
Jun 29, 2006 21.84 23.15 21.77 23.14 51,700 +1.80(+8.43%)
Jun 28, 2006 21.03 21.34 21.02 21.34 27,200 -0.53(-2.42%)
Jun 27, 2006 22.26 22.49 21.87 21.87 22,600 -0.30(-1.35%)
Jun 26, 2006 22.20 22.31 22.13 22.17 25,400 -0.14(-0.63%)
Jun 23, 2006 22.15 22.39 21.98 22.31 19,000 +0.01(+0.04%)
Jun 22, 2006 22.73 22.73 22.15 22.30 46,300 -0.16(-0.71%)
Jun 21, 2006 22.19 22.76 22.19 22.46 42,500 +0.39(+1.77%)
Jun 20, 2006 21.80 22.12 21.77 22.07 53,000 +0.37(+1.71%)
Jun 19, 2006 22.30 22.42 21.57 21.70 82,800 -0.56(-2.52%)
Jun 16, 2006 22.70 22.70 21.90 22.26 48,700 -0.29(-1.29%)
Jun 15, 2006 21.49 22.60 21.49 22.55 74,700 +1.56(+7.43%)
Jun 14, 2006 20.36 20.99 20.36 20.99 72,100 +0.64(+3.14%)
Jun 13, 2006 20.02 20.92 20.02 20.35 110,700 -0.94(-4.41%)
Jun 12, 2006 22.12 22.19 21.10 21.29 60,900 -0.77(-3.49%)
Jun 09, 2006 22.41 22.75 22.00 22.06 53,100 -0.30(-1.34%)
Jun 08, 2006 22.90 23.00 21.77 22.36 132,300 -0.91(-3.91%)
Jun 07, 2006 23.29 23.81 23.25 23.27 49,900 -0.17(-0.73%)
Jun 06, 2006 24.06 24.17 22.95 23.44 96,600 -0.87(-3.58%)
Jun 05, 2006 25.75 25.75 24.31 24.31 42,300 -0.95(-3.76%)
Jun 02, 2006 25.10 25.45 25.10 25.26 32,300 +0.41(+1.65%)
Jun 01, 2006 23.98 24.85 23.90 24.85 32,800 +0.87(+3.63%)
May 31, 2006 23.60 24.24 23.60 23.98 55,700 -0.02(-0.08%)
May 30, 2006 24.74 24.74 24.00 24.00 76,100 -0.92(-3.69%)
May 26, 2006 24.87 25.15 24.56 24.92 43,800 +0.17(+0.69%)
May 25, 2006 23.90 24.75 23.90 24.75 52,100 +0.85(+3.56%)
May 24, 2006 24.01 24.18 23.40 23.90 94,000 -0.23(-0.95%)
May 23, 2006 24.01 24.49 24.01 24.13 133,600 +0.37(+1.56%)
May 22, 2006 25.10 25.10 23.22 23.76 180,400 -1.63(-6.42%)
May 19, 2006 25.20 25.58 25.05 25.39 80,800 -0.01(-0.04%)
May 18, 2006 25.26 25.77 24.98 25.40 135,800 -0.57(-2.19%)
May 17, 2006 26.76 26.77 25.81 25.97 84,600 -0.84(-3.13%)
May 16, 2006 26.40 26.89 26.26 26.81 31,200 +0.21(+0.79%)
May 15, 2006 26.55 27.08 26.41 26.60 76,400 -0.83(-3.03%)
May 12, 2006 28.23 28.23 27.25 27.43 65,600 -0.96(-3.38%)
May 11, 2006 28.54 28.74 28.37 28.39 107,000 -0.15(-0.53%)
May 10, 2006 28.65 28.84 28.30 28.54 68,800 -0.16(-0.56%)
May 09, 2006 28.46 28.72 28.40 28.70 46,500 +0.05(+0.17%)
May 08, 2006 28.68 28.96 28.50 28.65 49,100 +0.26(+0.92%)
May 05, 2006 28.00 28.40 28.00 28.39 23,400 +0.63(+2.27%)
May 04, 2006 27.41 27.83 27.41 27.76 52,100 +0.22(+0.80%)
May 03, 2006 27.57 27.57 27.31 27.54 29,700 -0.02(-0.07%)
May 02, 2006 27.12 27.78 27.12 27.56 35,100 +0.41(+1.51%)
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.