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, 2018 15.95 15.95 15.95 0 +0.04(+0.25%)
Aug 30, 2018 16.00 16.02 15.91 15.91 28,236 -0.29(-1.79%)
Aug 29, 2018 16.13 16.23 16.08 16.20 9,180 +0.11(+0.68%)
Aug 28, 2018 16.18 16.21 16.06 16.09 8,069 -0.06(-0.37%)
Aug 27, 2018 16.05 16.35 16.05 16.15 48,460 +0.11(+0.69%)
Aug 24, 2018 15.90 16.06 15.90 16.04 12,300 +0.36(+2.30%)
Aug 23, 2018 15.89 15.94 15.68 15.68 7,040 -0.26(-1.63%)
Aug 22, 2018 15.95 15.95 15.92 15.94 4,438 +0.09(+0.57%)
Aug 21, 2018 15.97 16.00 15.76 15.85 35,968 +0.06(+0.38%)
Aug 20, 2018 15.78 15.82 15.76 15.79 5,457 +0.02(+0.13%)
Aug 17, 2018 15.73 15.81 15.65 15.77 22,000 +0.05(+0.32%)
Aug 16, 2018 15.76 16.00 15.72 15.72 22,468 +0.14(+0.90%)
Aug 15, 2018 15.69 16.11 15.47 15.58 24,598 -0.47(-2.93%)
Aug 14, 2018 16.01 16.11 16.00 16.05 8,659 +0.08(+0.50%)
Aug 13, 2018 16.20 16.21 15.93 15.97 16,157 -0.23(-1.42%)
Aug 10, 2018 16.27 16.27 16.20 16.20 11,900 -0.31(-1.88%)
Aug 09, 2018 16.59 16.62 16.51 16.51 10,675 +0.00(+0.00%)
Aug 08, 2018 16.52 16.59 16.50 16.51 19,330 -0.07(-0.42%)
Aug 07, 2018 16.58 16.64 16.58 16.58 4,909 +0.18(+1.10%)
Aug 06, 2018 16.37 16.47 16.11 16.40 11,963 -0.12(-0.73%)
Aug 03, 2018 16.50 16.52 16.50 16.52 1,700 +0.16(+0.98%)
Aug 02, 2018 16.41 16.42 16.32 16.36 5,646 -0.21(-1.27%)
Aug 01, 2018 16.51 16.61 16.37 16.57 12,171 -0.08(-0.48%)
Jul 31, 2018 16.62 16.72 16.54 16.65 12,266 +0.06(+0.36%)
Jul 30, 2018 16.63 16.65 16.59 16.59 5,152 -0.09(-0.54%)
Jul 27, 2018 16.67 16.74 16.59 16.68 6,700 +0.04(+0.24%)
Jul 26, 2018 16.74 16.74 16.61 16.64 5,673 -0.15(-0.89%)
Jul 25, 2018 16.65 16.79 16.65 16.79 3,192 +0.24(+1.45%)
Jul 24, 2018 16.55 16.66 16.52 16.55 21,489 +0.20(+1.22%)
Jul 23, 2018 16.36 16.37 16.18 16.35 15,709 -0.06(-0.37%)
Jul 20, 2018 16.34 16.42 16.21 16.41 29,778 +0.18(+1.11%)
Jul 19, 2018 16.14 16.23 16.04 16.23 10,674 -0.09(-0.55%)
Jul 18, 2018 16.24 16.33 16.19 16.32 3,851 -0.02(-0.12%)
Jul 17, 2018 16.37 16.44 16.34 16.34 22,200 -0.03(-0.18%)
Jul 16, 2018 16.39 16.40 16.31 16.37 13,213 -0.04(-0.24%)
Jul 13, 2018 16.36 16.44 16.34 16.41 35,798 +0.06(+0.37%)
Jul 12, 2018 16.30 16.41 16.24 16.35 13,741 +0.25(+1.55%)
Jul 11, 2018 16.09 16.24 16.09 16.10 32,303 -0.20(-1.23%)
Jul 10, 2018 16.45 16.45 16.30 16.30 14,403 -0.12(-0.73%)
Jul 09, 2018 16.23 16.43 16.23 16.42 13,843 +0.31(+1.92%)
Jul 06, 2018 15.91 16.14 15.91 16.11 12,872 +0.22(+1.38%)
Jul 05, 2018 16.03 16.09 15.89 15.89 49,591 -0.17(-1.06%)
Jul 03, 2018 16.06 16.06 16.06 0 +0.09(+0.56%)
Jul 02, 2018 15.99 16.07 15.97 15.97 29,200 -0.27(-1.66%)
Jun 29, 2018 16.06 16.35 16.06 16.24 31,448 +0.32(+2.01%)
Jun 28, 2018 15.63 16.09 15.63 15.92 34,615 +0.17(+1.08%)
Jun 27, 2018 15.99 16.08 15.74 15.75 27,967 -0.34(-2.11%)
Jun 26, 2018 16.27 16.27 16.05 16.09 42,082 -0.09(-0.56%)
Jun 25, 2018 16.26 16.26 16.06 16.18 21,209 -0.19(-1.16%)
Jun 22, 2018 16.35 16.42 16.30 16.37 23,676 +0.19(+1.17%)
Jun 21, 2018 16.37 16.37 16.14 16.18 20,029 -0.21(-1.28%)
Jun 20, 2018 16.35 16.43 16.34 16.39 21,434 +0.20(+1.24%)
Jun 19, 2018 16.12 16.26 15.97 16.19 19,234 -0.16(-0.98%)
Jun 18, 2018 16.42 16.42 16.24 16.35 45,819 -0.14(-0.85%)
Jun 15, 2018 16.55 16.42 16.49 26,858 -0.24(-1.44%)
Jun 14, 2018 16.76 16.76 16.72 16.73 4,673 -0.07(-0.45%)
Jun 13, 2018 16.96 17.01 16.75 16.80 42,797 -0.12(-0.74%)
Jun 12, 2018 16.89 16.96 16.89 16.93 9,785 -0.03(-0.18%)
Jun 11, 2018 16.93 17.01 16.93 16.96 6,296 -0.04(-0.24%)
Jun 08, 2018 16.92 17.01 16.82 17.00 18,584 +0.02(+0.12%)
Jun 07, 2018 17.01 17.10 16.82 16.98 33,978 -0.13(-0.76%)
Jun 06, 2018 17.15 17.11 23,554 +0.15(+0.88%)
Jun 05, 2018 16.97 17.00 16.94 16.96 8,746 -0.04(-0.24%)
Jun 04, 2018 16.92 17.05 16.92 17.00 57,181 +0.16(+0.95%)
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.