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, 2014 16.05 16.05 15.95 16.02 13,789 -0.18(-1.11%)
Jul 30, 2014 16.29 16.29 16.20 16.20 3,035 -0.08(-0.49%)
Jul 29, 2014 16.23 16.30 16.23 16.28 5,479 -0.07(-0.43%)
Jul 28, 2014 16.32 16.47 16.28 16.35 19,771 +0.09(+0.55%)
Jul 25, 2014 16.30 16.31 16.23 16.26 5,398 -0.09(-0.55%)
Jul 24, 2014 16.31 16.44 16.29 16.35 14,002 -0.01(-0.06%)
Jul 23, 2014 16.26 16.40 16.26 16.36 21,621 +0.06(+0.37%)
Jul 22, 2014 16.21 16.40 16.21 16.30 14,826 +0.13(+0.80%)
Jul 21, 2014 16.03 16.20 16.03 16.17 26,559 +0.02(+0.12%)
Jul 18, 2014 16.11 16.24 16.09 16.15 30,973 +0.10(+0.62%)
Jul 17, 2014 16.21 16.21 16.02 16.05 83,030 -0.17(-1.05%)
Jul 16, 2014 16.24 16.30 16.16 16.22 12,156 +0.02(+0.12%)
Jul 15, 2014 16.26 16.28 16.16 16.20 21,585 -0.04(-0.25%)
Jul 14, 2014 16.21 16.26 16.18 16.24 35,808 +0.14(+0.87%)
Jul 11, 2014 16.01 16.18 16.01 16.10 43,480 +0.01(+0.06%)
Jul 10, 2014 16.12 16.17 16.07 16.09 15,139 -0.15(-0.92%)
Jul 09, 2014 16.18 16.24 16.18 16.24 29,630 +0.01(+0.06%)
Jul 08, 2014 16.23 16.23 16.19 16.23 4,503 -0.07(-0.43%)
Jul 07, 2014 16.30 16.30 16.25 16.30 5,479 +0.04(+0.25%)
Jul 03, 2014 16.23 16.26 16.26 16.26 7,500 +0.06(+0.37%)
Jul 02, 2014 16.17 16.23 16.17 16.20 7,939 +0.07(+0.43%)
Jul 01, 2014 16.12 16.13 16.07 16.13 18,309 +0.09(+0.56%)
Jun 30, 2014 16.02 16.04 15.96 16.04 38,545 -0.04(-0.25%)
Jun 27, 2014 15.95 16.08 15.95 16.08 3,132 +0.08(+0.50%)
Jun 26, 2014 15.98 16.00 15.94 16.00 8,493 -0.05(-0.31%)
Jun 25, 2014 16.05 16.05 15.98 16.05 17,973 +0.05(+0.31%)
Jun 24, 2014 16.10 16.11 15.96 16.00 9,776 +0.02(+0.13%)
Jun 23, 2014 15.97 16.00 15.97 15.98 17,118 -0.03(-0.19%)
Jun 20, 2014 16.05 16.09 16.00 16.01 19,886 -0.08(-0.50%)
Jun 19, 2014 16.07 16.12 16.05 16.09 4,692 -0.10(-0.62%)
Jun 18, 2014 16.06 16.20 15.95 16.19 3,866 +0.21(+1.31%)
Jun 17, 2014 16.01 16.02 15.95 15.98 10,202 -0.02(-0.12%)
Jun 16, 2014 16.06 16.09 16.00 16.00 7,441 -0.09(-0.56%)
Jun 13, 2014 16.04 16.11 16.03 16.09 11,955 -0.03(-0.19%)
Jun 12, 2014 16.15 16.20 16.10 16.12 36,443 -0.07(-0.43%)
Jun 11, 2014 16.21 16.22 16.16 16.19 1,523 -0.03(-0.18%)
Jun 10, 2014 16.12 16.22 16.12 16.22 3,702 +0.12(+0.74%)
Jun 06, 2014 15.99 16.14 15.99 16.10 8,687 +0.16(+1.00%)
Jun 05, 2014 15.78 15.96 15.77 15.94 27,485 +0.16(+1.01%)
Jun 04, 2014 15.77 15.82 15.76 15.78 2,535 -0.09(-0.57%)
Jun 03, 2014 15.84 15.91 15.82 15.87 6,652 +0.10(+0.63%)
Jun 02, 2014 15.81 15.84 15.76 15.77 23,609 +0.05(+0.32%)
May 30, 2014 15.89 15.89 15.71 15.72 6,907 -0.17(-1.07%)
May 29, 2014 15.86 15.90 15.84 15.89 7,083 +0.04(+0.25%)
May 28, 2014 15.80 15.85 15.80 15.85 43,817 +0.11(+0.70%)
May 27, 2014 15.77 15.81 15.66 15.74 30,232 -0.06(-0.38%)
May 23, 2014 15.75 15.80 15.80 15.80 10,400 +0.05(+0.33%)
May 22, 2014 15.65 15.78 15.65 15.75 62,411 +0.04(+0.24%)
May 21, 2014 15.68 15.72 15.68 15.71 17,822 +0.05(+0.33%)
May 20, 2014 15.72 15.73 15.60 15.66 10,242 -0.12(-0.77%)
May 19, 2014 15.70 15.78 15.70 15.78 4,726 -0.01(-0.06%)
May 16, 2014 15.65 15.79 15.64 15.79 8,062 +0.21(+1.35%)
May 15, 2014 15.65 15.66 15.53 15.58 10,552 -0.13(-0.83%)
May 14, 2014 15.67 15.76 15.67 15.71 4,527 +0.05(+0.32%)
May 13, 2014 15.63 15.72 15.63 15.66 12,439 +0.06(+0.38%)
May 12, 2014 15.53 15.60 15.53 15.60 4,378 +0.18(+1.17%)
May 09, 2014 15.36 15.46 15.34 15.42 4,225 +0.01(+0.06%)
May 08, 2014 15.51 15.51 15.39 15.41 11,103 +0.00(+0.00%)
May 07, 2014 15.39 15.43 15.30 15.41 16,057 +0.04(+0.26%)
May 06, 2014 15.30 15.45 15.30 15.37 4,433 +0.08(+0.56%)
May 05, 2014 15.29 15.30 15.25 15.29 2,997 -0.11(-0.68%)
May 02, 2014 15.25 15.40 15.18 15.39 69,515 +0.17(+1.12%)
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.