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 29, 2016 13.98 14.06 13.98 14.06 2,509 +0.05(+0.36%)
Jul 28, 2016 13.97 14.03 13.92 14.01 5,580 +0.01(+0.07%)
Jul 27, 2016 13.96 14.01 13.88 14.00 5,028 +0.04(+0.29%)
Jul 26, 2016 13.96 13.97 13.92 13.96 2,418 +0.08(+0.58%)
Jul 25, 2016 13.90 13.92 13.86 13.88 10,716 -0.09(-0.64%)
Jul 22, 2016 13.90 13.97 13.87 13.97 8,096 +0.11(+0.79%)
Jul 21, 2016 13.89 13.89 13.85 13.86 9,127 -0.01(-0.05%)
Jul 20, 2016 13.94 13.94 13.82 13.87 5,812 +0.10(+0.71%)
Jul 19, 2016 13.79 13.92 13.75 13.77 2,010 -0.08(-0.58%)
Jul 18, 2016 13.70 13.86 13.70 13.85 3,490 +0.09(+0.65%)
Jul 15, 2016 13.78 13.85 13.72 13.76 13,159 +0.01(+0.07%)
Jul 14, 2016 13.65 13.81 13.65 13.75 4,904 +0.19(+1.40%)
Jul 13, 2016 13.66 13.66 13.56 13.56 35,154 -0.09(-0.66%)
Jul 12, 2016 13.49 13.65 13.41 13.65 17,772 +0.18(+1.34%)
Jul 11, 2016 13.42 13.47 13.38 13.47 22,408 +0.09(+0.67%)
Jul 08, 2016 13.30 13.38 13.21 13.38 13,823 +0.28(+2.14%)
Jul 07, 2016 13.02 13.17 13.02 13.10 12,019 +0.02(+0.15%)
Jul 06, 2016 13.13 13.14 13.03 13.08 22,559 -0.11(-0.83%)
Jul 05, 2016 13.24 13.33 13.16 13.19 5,042 -0.24(-1.79%)
Jul 01, 2016 13.45 13.43 13.43 13.43 11,300 +0.15(+1.13%)
Jun 30, 2016 13.13 13.31 13.12 13.28 8,833 +0.15(+1.14%)
Jun 29, 2016 12.88 13.14 12.88 13.13 12,295 +0.29(+2.26%)
Jun 28, 2016 12.61 12.84 12.61 12.84 20,625 +0.28(+2.23%)
Jun 27, 2016 12.85 12.85 12.52 12.56 9,185 -0.28(-2.18%)
Jun 24, 2016 13.04 13.04 12.84 12.84 38,211 -0.69(-5.10%)
Jun 23, 2016 13.50 13.53 13.37 13.53 12,910 +0.24(+1.81%)
Jun 22, 2016 13.31 13.31 13.25 13.29 12,362 +0.04(+0.30%)
Jun 21, 2016 13.20 13.26 13.08 13.25 12,125 +0.08(+0.62%)
Jun 20, 2016 13.25 13.25 13.14 13.17 10,207 +0.20(+1.52%)
Jun 17, 2016 12.95 12.97 12.83 12.97 26,788 +0.15(+1.17%)
Jun 16, 2016 12.96 13.00 12.79 12.82 97,532 -0.23(-1.76%)
Jun 15, 2016 13.10 13.14 13.05 13.05 32,762 +0.06(+0.46%)
Jun 14, 2016 13.07 13.16 12.97 12.99 11,311 -0.14(-1.07%)
Jun 13, 2016 13.29 13.29 13.13 13.13 8,663 -0.26(-1.94%)
Jun 10, 2016 13.49 13.54 13.33 13.39 11,321 -0.22(-1.63%)
Jun 09, 2016 13.67 13.70 13.59 13.61 12,101 -0.15(-1.07%)
Jun 08, 2016 13.75 13.81 13.72 13.76 5,983 +0.07(+0.51%)
Jun 07, 2016 13.70 13.70 13.52 13.69 10,685 +0.17(+1.26%)
Jun 06, 2016 13.46 13.53 13.34 13.52 14,349 +0.16(+1.20%)
Jun 03, 2016 13.25 13.45 13.25 13.36 50,494 +0.15(+1.13%)
Jun 02, 2016 13.22 13.24 13.21 13.21 3,208 +0.09(+0.68%)
Jun 01, 2016 13.20 13.20 13.03 13.12 3,613 -0.05(-0.38%)
May 31, 2016 13.03 13.17 13.03 13.17 4,570 +0.02(+0.15%)
May 27, 2016 13.11 13.15 13.15 13.15 2,500 +0.01(+0.08%)
May 26, 2016 13.05 13.15 13.05 13.14 4,455 +0.10(+0.77%)
May 25, 2016 12.87 13.04 12.87 13.04 9,469 +0.16(+1.24%)
May 24, 2016 12.86 12.88 12.82 12.88 10,835 +0.13(+1.02%)
May 23, 2016 12.68 12.75 12.65 12.75 15,080 +0.09(+0.71%)
May 20, 2016 12.73 12.73 12.66 12.66 14,892 +0.00(+0.00%)
May 19, 2016 12.63 12.66 12.55 12.66 15,787 -0.01(-0.08%)
May 18, 2016 12.78 12.82 12.67 12.67 6,842 -0.17(-1.32%)
May 17, 2016 12.80 12.90 12.80 12.84 52,954 -0.02(-0.16%)
May 16, 2016 12.78 12.90 12.78 12.86 5,837 +0.16(+1.26%)
May 13, 2016 12.81 12.87 12.69 12.70 5,829 -0.21(-1.63%)
May 12, 2016 13.04 13.04 12.91 12.91 3,730 -0.07(-0.54%)
May 11, 2016 12.98 13.07 12.98 12.98 31,196 +0.00(+0.00%)
May 10, 2016 12.77 12.98 12.76 12.98 15,194 +0.28(+2.20%)
May 09, 2016 12.79 12.80 12.70 12.70 12,231 -0.04(-0.31%)
May 06, 2016 12.85 12.89 12.71 12.74 21,343 -0.07(-0.55%)
May 05, 2016 12.90 12.92 12.80 12.81 8,896 -0.06(-0.47%)
May 04, 2016 12.95 12.95 12.85 12.87 1,262 -0.08(-0.62%)
May 03, 2016 13.15 13.17 12.94 12.95 9,151 -0.32(-2.41%)
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.