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, 2012 12.36 12.46 12.31 12.43 85,792 +0.12(+0.94%)
Aug 30, 2012 12.37 12.37 12.29 12.32 44,277 -0.10(-0.79%)
Aug 29, 2012 12.44 12.49 12.34 12.42 51,019 -0.10(-0.79%)
Aug 27, 2012 12.55 12.61 12.44 12.51 20,779 -0.06(-0.50%)
Aug 24, 2012 12.45 12.60 12.45 12.58 38,659 +0.03(+0.21%)
Aug 23, 2012 12.59 12.62 12.53 12.55 15,687 -0.07(-0.57%)
Aug 22, 2012 12.51 12.66 12.51 12.62 32,479 -0.02(-0.14%)
Aug 21, 2012 12.63 12.78 12.60 12.64 18,041 -0.01(-0.07%)
Aug 20, 2012 12.63 12.69 12.63 12.65 18,930 -0.07(-0.56%)
Aug 17, 2012 12.68 12.72 12.56 12.72 18,006 -0.02(-0.14%)
Aug 16, 2012 12.67 12.74 12.63 12.74 9,620 +0.08(+0.64%)
Aug 15, 2012 12.64 12.68 12.58 12.66 25,969 -0.04(-0.35%)
Aug 14, 2012 12.62 12.83 12.62 12.70 34,399 +0.04(+0.28%)
Aug 13, 2012 12.77 12.77 12.60 12.67 33,014 -0.08(-0.63%)
Aug 10, 2012 12.68 12.75 12.62 12.75 12,555 +0.01(+0.07%)
Aug 09, 2012 12.68 12.77 12.68 12.74 52,202 +0.02(+0.14%)
Aug 08, 2012 12.62 12.73 12.62 12.72 20,797 +0.04(+0.35%)
Aug 07, 2012 12.63 12.73 12.61 12.68 37,235 +0.05(+0.43%)
Aug 06, 2012 12.45 12.67 12.45 12.62 25,730 +0.16(+1.29%)
Aug 03, 2012 12.34 12.49 12.34 12.46 111,292 +0.26(+2.13%)
Aug 02, 2012 12.31 12.31 12.16 12.20 44,504 -0.15(-1.23%)
Aug 01, 2012 12.57 12.57 12.17 12.35 119,688 -0.15(-1.22%)
Jul 31, 2012 12.60 12.60 12.43 12.51 24,092 -0.03(-0.21%)
Jul 30, 2012 12.41 12.53 12.39 12.53 41,520 +0.07(+0.57%)
Jul 27, 2012 12.20 12.50 12.19 12.46 19,400 +0.32(+2.66%)
Jul 26, 2012 12.09 12.17 12.02 12.14 44,532 +0.21(+1.73%)
Jul 25, 2012 12.02 12.09 11.92 11.93 54,738 -0.04(-0.30%)
Jul 24, 2012 12.04 12.04 11.90 11.97 56,414 -0.01(-0.08%)
Jul 23, 2012 12.01 12.02 11.89 11.98 51,514 -0.30(-2.41%)
Jul 20, 2012 12.35 12.38 12.24 12.27 37,151 -0.22(-1.79%)
Jul 19, 2012 12.48 12.53 12.46 12.50 14,049 +0.02(+0.14%)
Jul 18, 2012 12.43 12.55 12.43 12.48 19,348 -0.01(-0.07%)
Jul 17, 2012 12.44 12.55 12.42 12.49 26,336 +0.08(+0.61%)
Jul 16, 2012 12.34 12.47 12.34 12.41 17,474 -0.03(-0.25%)
Jul 13, 2012 12.44 12.49 12.37 12.44 43,147 +0.03(+0.22%)
Jul 12, 2012 12.51 12.51 12.36 12.42 12,064 -0.20(-1.56%)
Jul 11, 2012 12.35 12.70 12.32 12.61 63,948 +0.04(+0.36%)
Jul 10, 2012 12.79 12.86 12.55 12.57 50,292 -0.14(-1.13%)
Jul 09, 2012 12.63 12.73 12.57 12.71 44,521 +0.10(+0.78%)
Jul 06, 2012 12.72 12.72 12.56 12.61 53,556 -0.11(-0.85%)
Jul 05, 2012 12.88 12.89 12.64 12.72 55,469 -0.11(-0.84%)
Jul 03, 2012 12.60 12.84 12.57 12.83 72,183 +0.27(+2.14%)
Jul 02, 2012 12.53 12.62 12.51 12.56 126,061 +0.04(+0.29%)
Jun 29, 2012 12.38 12.52 12.38 12.52 48,944 +0.44(+3.63%)
Jun 28, 2012 12.13 12.13 11.98 12.09 59,272 -0.07(-0.59%)
Jun 27, 2012 12.08 12.18 12.08 12.16 124,761 +0.12(+0.97%)
Jun 26, 2012 12.07 12.15 11.97 12.04 75,675 +0.00(+0.00%)
Jun 25, 2012 12.10 12.10 11.92 12.04 62,872 -0.12(-0.96%)
Jun 22, 2012 12.14 12.19 12.09 12.16 41,366 +0.04(+0.37%)
Jun 21, 2012 12.43 12.43 12.11 12.11 75,349 -0.33(-2.66%)
Jun 20, 2012 12.45 12.51 12.36 12.44 39,149 +0.02(+0.14%)
Jun 19, 2012 12.35 12.53 12.35 12.43 40,325 +0.15(+1.24%)
Jun 18, 2012 12.18 12.34 12.17 12.27 24,925 +0.05(+0.44%)
Jun 15, 2012 12.11 12.26 12.11 12.22 51,110 +0.16(+1.34%)
Jun 14, 2012 12.02 12.13 11.94 12.06 39,483 +0.02(+0.15%)
Jun 13, 2012 12.13 12.17 12.01 12.04 82,643 +0.01(+0.07%)
Jun 12, 2012 11.98 12.07 11.92 12.03 27,352 +0.15(+1.28%)
Jun 11, 2012 12.01 12.01 11.88 11.88 48,273 -0.06(-0.53%)
Jun 08, 2012 11.96 11.97 11.83 11.94 14,651 -0.11(-0.89%)
Jun 07, 2012 12.02 12.21 12.02 12.05 33,401 +0.08(+0.67%)
Jun 06, 2012 11.71 11.97 11.71 11.97 10,174 +0.32(+2.77%)
Jun 05, 2012 11.61 11.66 11.59 11.65 15,431 +0.04(+0.31%)
Jun 04, 2012 11.59 11.66 11.55 11.61 18,709 +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.