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 12.10 12.10 11.80 11.93 56,336 -0.21(-1.71%)
Aug 28, 2009 12.15 12.18 12.04 12.13 26,831 +0.01(+0.12%)
Aug 27, 2009 12.02 12.12 11.85 12.12 15,626 -0.01(-0.08%)
Aug 26, 2009 12.26 12.26 12.04 12.13 29,586 +0.02(+0.16%)
Aug 25, 2009 12.13 12.32 12.11 12.11 15,176 -0.08(-0.66%)
Aug 24, 2009 12.25 12.28 12.07 12.19 52,009 +0.10(+0.83%)
Aug 21, 2009 11.86 12.11 11.86 12.09 39,823 +0.24(+2.03%)
Aug 20, 2009 11.82 11.90 11.80 11.85 27,462 +0.15(+1.28%)
Aug 19, 2009 11.51 11.75 11.51 11.70 13,878 +0.06(+0.52%)
Aug 18, 2009 11.53 11.68 11.51 11.64 20,377 +0.29(+2.55%)
Aug 17, 2009 11.34 11.44 11.14 11.35 96,501 -0.60(-5.02%)
Aug 14, 2009 12.32 12.32 11.86 11.95 35,538 -0.25(-2.05%)
Aug 13, 2009 12.09 12.22 12.08 12.20 25,189 +0.14(+1.17%)
Aug 12, 2009 11.97 12.15 11.96 12.06 67,085 +0.09(+0.74%)
Aug 11, 2009 12.20 12.20 11.90 11.97 39,540 -0.28(-2.29%)
Aug 10, 2009 12.17 12.27 12.10 12.25 30,504 -0.02(-0.16%)
Aug 07, 2009 12.58 12.58 12.17 12.27 79,745 -0.15(-1.21%)
Aug 06, 2009 12.59 12.64 12.42 12.42 21,945 -0.17(-1.35%)
Aug 05, 2009 12.80 12.80 12.45 12.59 21,535 -0.21(-1.64%)
Aug 04, 2009 12.44 12.83 12.39 12.80 37,759 +0.22(+1.75%)
Aug 03, 2009 12.50 12.72 12.47 12.58 47,765 +0.45(+3.71%)
Jul 31, 2009 12.32 12.32 12.12 12.13 45,966 +0.06(+0.50%)
Jul 30, 2009 12.14 12.28 12.07 12.07 32,604 +0.16(+1.34%)
Jul 29, 2009 11.99 11.99 11.75 11.91 18,620 -0.13(-1.05%)
Jul 28, 2009 12.09 12.11 11.93 12.04 18,286 +0.03(+0.22%)
Jul 27, 2009 12.15 12.26 11.89 12.01 123,724 -0.24(-1.96%)
Jul 24, 2009 12.11 12.25 11.95 12.25 638 +0.05(+0.41%)
Jul 23, 2009 11.92 12.23 11.92 12.20 54,404 +0.33(+2.78%)
Jul 22, 2009 11.94 11.99 11.84 11.87 26,467 -0.03(-0.24%)
Jul 21, 2009 11.88 11.99 11.72 11.90 148,290 +0.04(+0.32%)
Jul 20, 2009 11.65 11.86 11.65 11.86 52,089 +0.37(+3.22%)
Jul 17, 2009 11.31 11.64 11.31 11.49 39,576 +0.12(+1.05%)
Jul 16, 2009 11.08 11.40 11.08 11.37 41,879 +0.08(+0.71%)
Jul 15, 2009 10.76 11.29 10.76 11.29 23,593 +0.53(+4.92%)
Jul 14, 2009 10.82 10.82 10.70 10.76 13,250 +0.07(+0.65%)
Jul 13, 2009 10.50 10.79 10.47 10.69 62,921 +0.12(+1.14%)
Jul 10, 2009 10.52 10.77 10.42 10.57 42,902 -0.17(-1.60%)
Jul 09, 2009 10.61 10.78 10.61 10.74 15,135 +0.18(+1.72%)
Jul 08, 2009 10.60 10.67 10.41 10.56 74,782 -0.04(-0.38%)
Jul 07, 2009 10.75 10.78 10.60 10.60 15,219 -0.17(-1.57%)
Jul 06, 2009 10.70 10.77 10.54 10.77 13,523 -0.06(-0.54%)
Jul 02, 2009 10.97 10.97 10.75 10.83 13,209 -0.25(-2.28%)
Jul 01, 2009 10.99 11.19 10.98 11.08 17,843 +0.16(+1.47%)
Jun 30, 2009 11.00 11.00 10.79 10.92 26,536 -0.07(-0.64%)
Jun 29, 2009 10.97 10.99 10.85 10.99 15,947 +0.08(+0.73%)
Jun 26, 2009 10.77 10.93 10.77 10.91 12,288 +0.12(+1.11%)
Jun 25, 2009 10.62 10.80 10.62 10.79 15,699 +0.29(+2.76%)
Jun 24, 2009 10.50 10.67 10.49 10.50 38,249 +0.18(+1.74%)
Jun 23, 2009 10.31 10.38 10.22 10.32 52,149 +0.02(+0.19%)
Jun 22, 2009 10.40 10.55 10.30 10.30 52,272 -0.43(-4.01%)
Jun 19, 2009 10.68 10.78 10.68 10.73 20,122 +0.08(+0.75%)
Jun 18, 2009 10.59 10.71 10.54 10.65 48,915 +0.06(+0.57%)
Jun 17, 2009 10.70 10.70 10.54 10.59 39,108 -0.14(-1.30%)
Jun 16, 2009 11.10 11.10 10.72 10.73 16,066 -0.19(-1.74%)
Jun 15, 2009 11.15 11.20 10.92 10.92 40,054 -0.50(-4.34%)
Jun 12, 2009 11.45 11.45 11.30 11.42 64,278 -0.07(-0.64%)
Jun 11, 2009 11.22 11.55 11.22 11.49 60,859 +0.24(+2.13%)
Jun 10, 2009 11.12 11.35 11.12 11.25 31,014 +0.18(+1.63%)
Jun 09, 2009 11.00 11.15 10.98 11.07 22,736 -0.05(-0.45%)
Jun 08, 2009 11.25 11.25 11.02 11.12 62,138 -0.23(-2.03%)
Jun 05, 2009 11.53 11.63 11.24 11.35 57,448 +0.00(+0.00%)
Jun 04, 2009 11.08 11.35 11.03 11.35 31,532 +0.29(+2.59%)
Jun 03, 2009 11.51 11.51 10.90 11.06 63,783 -0.59(-5.03%)
Jun 02, 2009 11.63 11.65 11.48 11.65 57,887 +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.