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 (%)
Aug 31, 2009 10.77 10.77 10.51 10.62 63,276 -0.18(-1.71%)
Aug 28, 2009 10.82 10.84 10.72 10.80 30,136 +0.01(+0.12%)
Aug 27, 2009 10.70 10.79 10.55 10.79 17,551 -0.01(-0.08%)
Aug 26, 2009 10.92 10.92 10.72 10.80 33,230 +0.02(+0.16%)
Aug 25, 2009 10.80 10.97 10.78 10.78 17,045 -0.07(-0.66%)
Aug 24, 2009 10.91 10.93 10.75 10.85 58,416 +0.09(+0.83%)
Aug 21, 2009 10.56 10.78 10.56 10.76 44,729 +0.21(+2.03%)
Aug 20, 2009 10.52 10.59 10.51 10.55 30,845 +0.13(+1.28%)
Aug 19, 2009 10.25 10.46 10.25 10.42 15,587 +0.05(+0.52%)
Aug 18, 2009 10.27 10.40 10.25 10.36 22,887 +0.26(+2.55%)
Aug 17, 2009 10.10 10.19 9.918 10.11 108,389 -0.53(-5.02%)
Aug 14, 2009 10.97 10.97 10.56 10.64 39,916 -0.22(-2.05%)
Aug 13, 2009 10.76 10.88 10.76 10.86 28,292 +0.13(+1.17%)
Aug 12, 2009 10.66 10.82 10.65 10.74 75,349 +0.08(+0.74%)
Aug 11, 2009 10.86 10.86 10.59 10.66 44,411 -0.25(-2.28%)
Aug 10, 2009 10.84 10.92 10.77 10.91 34,262 -0.02(-0.16%)
Aug 07, 2009 11.20 11.20 10.84 10.92 89,569 -0.13(-1.21%)
Aug 06, 2009 11.21 11.25 11.06 11.06 24,648 -0.15(-1.35%)
Aug 05, 2009 11.40 11.40 11.08 11.21 24,188 -0.19(-1.64%)
Aug 04, 2009 11.08 11.42 11.03 11.40 42,410 +0.20(+1.75%)
Aug 03, 2009 11.13 11.32 11.11 11.20 53,649 +0.40(+3.71%)
Jul 31, 2009 10.97 10.97 10.79 10.80 51,628 +0.05(+0.50%)
Jul 30, 2009 10.81 10.93 10.75 10.75 36,620 +0.14(+1.34%)
Jul 29, 2009 10.67 10.67 10.46 10.60 20,913 -0.11(-1.05%)
Jul 28, 2009 10.76 10.78 10.62 10.72 20,538 +0.02(+0.22%)
Jul 27, 2009 10.82 10.92 10.59 10.69 138,966 -0.21(-1.96%)
Jul 24, 2009 10.78 10.91 10.64 10.91 716 +0.04(+0.41%)
Jul 23, 2009 10.61 10.89 10.61 10.86 61,106 +0.29(+2.78%)
Jul 22, 2009 10.63 10.67 10.54 10.57 29,727 -0.03(-0.24%)
Jul 21, 2009 10.58 10.67 10.43 10.59 166,559 +0.03(+0.32%)
Jul 20, 2009 10.37 10.56 10.37 10.56 58,506 +0.33(+3.22%)
Jul 17, 2009 10.07 10.36 10.07 10.23 44,451 +0.11(+1.05%)
Jul 16, 2009 9.865 10.15 9.865 10.12 47,038 +0.07(+0.71%)
Jul 15, 2009 9.580 10.05 9.580 10.05 26,499 +0.47(+4.93%)
Jul 14, 2009 9.633 9.633 9.526 9.580 14,882 +0.06(+0.65%)
Jul 13, 2009 9.348 9.606 9.322 9.517 70,672 +0.11(+1.14%)
Jul 10, 2009 9.366 9.589 9.277 9.411 48,187 -0.15(-1.60%)
Jul 09, 2009 9.446 9.598 9.446 9.564 16,999 +0.16(+1.72%)
Jul 08, 2009 9.437 9.499 9.268 9.402 83,995 -0.04(-0.38%)
Jul 07, 2009 9.571 9.598 9.437 9.437 17,093 -0.15(-1.57%)
Jul 06, 2009 9.526 9.588 9.384 9.588 15,189 -0.05(-0.54%)
Jul 02, 2009 9.767 9.767 9.571 9.640 14,836 -0.22(-2.28%)
Jul 01, 2009 9.785 9.963 9.776 9.865 20,041 +0.14(+1.47%)
Jun 30, 2009 9.793 9.793 9.606 9.722 29,805 -0.06(-0.64%)
Jun 29, 2009 9.767 9.785 9.660 9.785 17,911 +0.07(+0.73%)
Jun 26, 2009 9.589 9.731 9.589 9.713 13,801 +0.11(+1.11%)
Jun 25, 2009 9.455 9.615 9.455 9.606 17,633 +0.26(+2.76%)
Jun 24, 2009 9.348 9.500 9.339 9.348 42,961 +0.16(+1.74%)
Jun 23, 2009 9.179 9.238 9.099 9.188 58,573 +0.02(+0.19%)
Jun 22, 2009 9.259 9.393 9.170 9.170 58,711 -0.38(-4.01%)
Jun 19, 2009 9.509 9.598 9.509 9.553 22,601 +0.07(+0.75%)
Jun 18, 2009 9.428 9.535 9.384 9.482 54,941 +0.05(+0.57%)
Jun 17, 2009 9.526 9.526 9.384 9.428 43,926 -0.12(-1.30%)
Jun 16, 2009 9.882 9.882 9.544 9.553 18,045 -0.17(-1.74%)
Jun 15, 2009 9.927 9.972 9.722 9.722 44,988 -0.44(-4.34%)
Jun 12, 2009 10.19 10.19 10.06 10.16 72,196 -0.07(-0.64%)
Jun 11, 2009 9.989 10.28 9.989 10.23 68,356 +0.21(+2.13%)
Jun 10, 2009 9.900 10.11 9.900 10.02 34,834 +0.16(+1.63%)
Jun 09, 2009 9.793 9.927 9.776 9.856 25,537 -0.04(-0.45%)
Jun 08, 2009 10.02 10.02 9.811 9.900 69,793 -0.20(-2.03%)
Jun 05, 2009 10.27 10.35 10.01 10.11 64,525 +0.00(+0.00%)
Jun 04, 2009 9.865 10.11 9.820 10.11 35,416 +0.25(+2.59%)
Jun 03, 2009 10.25 10.25 9.704 9.850 71,641 -0.52(-5.03%)
Jun 02, 2009 10.35 10.37 10.22 10.37 65,018 +0.00(+0.00%)
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.