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 30, 2013 12.75 12.78 12.57 12.67 53,657 +0.01(+0.07%)
Aug 29, 2013 12.68 12.79 12.66 12.66 20,402 +0.05(+0.43%)
Aug 28, 2013 12.74 12.75 12.57 12.60 23,524 -0.15(-1.20%)
Aug 27, 2013 12.87 12.90 12.72 12.76 42,562 -0.31(-2.35%)
Aug 26, 2013 13.09 13.09 12.96 13.06 27,232 +0.00(+0.00%)
Aug 23, 2013 13.07 13.10 13.04 13.06 3,841 +0.18(+1.40%)
Aug 22, 2013 12.87 12.92 12.86 12.88 31,792 +0.06(+0.49%)
Aug 21, 2013 12.96 12.96 12.78 12.82 7,534 -0.28(-2.14%)
Aug 20, 2013 13.15 13.15 12.98 13.10 17,481 -0.10(-0.79%)
Aug 19, 2013 13.28 13.34 13.16 13.20 26,950 -0.13(-0.98%)
Aug 16, 2013 13.39 13.42 13.33 13.33 7,293 -0.09(-0.67%)
Aug 15, 2013 13.43 13.46 13.32 13.43 37,940 -0.18(-1.33%)
Aug 14, 2013 13.53 13.76 13.52 13.61 45,962 +0.14(+1.01%)
Aug 13, 2013 13.47 13.55 13.43 13.47 26,516 +0.00(+0.00%)
Aug 12, 2013 13.45 13.55 13.44 13.47 11,200 +0.02(+0.13%)
Aug 09, 2013 13.29 13.52 13.29 13.45 13,730 +0.06(+0.47%)
Aug 08, 2013 13.15 13.40 13.15 13.39 8,810 +0.29(+2.21%)
Aug 07, 2013 13.27 13.41 13.10 13.10 13,705 -0.21(-1.56%)
Aug 06, 2013 13.32 13.32 13.26 13.31 5,756 -0.14(-1.07%)
Aug 05, 2013 13.46 13.46 13.24 13.45 27,046 -0.01(-0.06%)
Aug 02, 2013 13.42 13.49 13.23 13.46 10,627 +0.04(+0.27%)
Aug 01, 2013 13.32 13.43 13.31 13.43 19,162 +0.22(+1.64%)
Jul 31, 2013 13.16 13.33 13.15 13.21 26,876 -0.03(-0.20%)
Jul 30, 2013 13.27 13.29 13.15 13.24 12,507 -0.05(-0.34%)
Jul 29, 2013 13.37 13.37 13.24 13.28 19,909 -0.15(-1.14%)
Jul 26, 2013 13.30 13.43 13.25 13.43 50,019 +0.02(+0.13%)
Jul 25, 2013 13.34 13.45 13.31 13.42 9,842 +0.00(+0.00%)
Jul 24, 2013 13.43 13.55 13.36 13.42 12,482 -0.06(-0.47%)
Jul 23, 2013 13.35 13.49 13.35 13.48 27,210 +0.14(+1.08%)
Jul 22, 2013 13.25 13.38 13.25 13.33 18,856 +0.08(+0.61%)
Jul 19, 2013 13.42 13.76 13.24 13.25 35,145 -0.16(-1.21%)
Jul 18, 2013 13.51 13.53 13.35 13.42 9,173 -0.06(-0.41%)
Jul 17, 2013 13.47 13.63 13.33 13.47 8,314 +0.06(+0.41%)
Jul 16, 2013 13.38 13.45 13.30 13.42 14,443 +0.04(+0.27%)
Jul 15, 2013 13.25 13.40 13.24 13.38 10,465 +0.23(+1.79%)
Jul 12, 2013 13.36 13.36 13.09 13.15 8,377 -0.22(-1.62%)
Jul 11, 2013 13.12 13.36 13.01 13.36 48,749 +0.50(+3.86%)
Jul 10, 2013 12.85 12.89 12.79 12.87 15,312 -0.07(-0.56%)
Jul 09, 2013 12.87 12.95 12.77 12.94 42,531 +0.16(+1.27%)
Jul 08, 2013 12.74 12.98 12.74 12.77 37,291 +0.04(+0.28%)
Jul 05, 2013 12.93 12.93 12.72 12.74 61,092 -0.14(-1.05%)
Jul 03, 2013 12.82 12.94 12.76 12.87 24,195 -0.03(-0.21%)
Jul 02, 2013 12.97 13.12 12.78 12.90 55,723 -0.17(-1.31%)
Jul 01, 2013 12.98 13.15 12.98 13.07 51,153 +0.12(+0.91%)
Jun 28, 2013 12.85 13.05 12.83 12.96 99,380 +0.06(+0.49%)
Jun 27, 2013 12.67 12.92 12.67 12.89 13,339 +0.29(+2.29%)
Jun 26, 2013 12.46 12.64 12.42 12.60 103,276 +0.23(+1.84%)
Jun 25, 2013 12.48 12.48 12.24 12.37 16,727 +0.07(+0.58%)
Jun 24, 2013 12.29 12.38 12.10 12.30 58,359 -0.18(-1.41%)
Jun 21, 2013 12.57 12.60 12.29 12.48 33,266 +0.02(+0.19%)
Jun 20, 2013 12.77 12.77 12.37 12.46 65,766 -0.50(-3.89%)
Jun 19, 2013 13.23 13.26 12.96 12.96 110,038 -0.29(-2.17%)
Jun 18, 2013 13.27 13.28 13.09 13.25 7,656 -0.05(-0.41%)
Jun 17, 2013 13.35 13.68 13.30 13.30 10,966 +0.09(+0.68%)
Jun 14, 2013 13.18 13.30 13.12 13.21 33,326 +0.00(+0.00%)
Jun 13, 2013 13.15 13.24 13.09 13.21 112,902 +0.08(+0.62%)
Jun 12, 2013 13.26 13.26 13.10 13.13 19,965 -0.13(-1.02%)
Jun 11, 2013 13.36 13.36 13.19 13.27 40,334 -0.22(-1.60%)
Jun 10, 2013 13.58 13.58 13.45 13.48 18,025 -0.10(-0.73%)
Jun 07, 2013 13.61 13.72 13.53 13.58 34,229 -0.09(-0.66%)
Jun 06, 2013 13.63 13.67 13.52 13.67 42,055 +0.00(+0.00%)
Jun 05, 2013 13.81 13.82 13.63 13.67 19,406 -0.27(-1.94%)
Jun 04, 2013 14.01 14.04 13.92 13.94 72,727 -0.09(-0.64%)
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.