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 (%)
Sep 30, 2005 19.23 19.25 19.10 19.20 16,735 +0.04(+0.19%)
Sep 29, 2005 19.01 19.17 19.00 19.17 8,536 +0.23(+1.21%)
Sep 28, 2005 18.86 19.01 18.85 18.94 25,945 +0.23(+1.25%)
Sep 27, 2005 18.91 18.92 18.65 18.71 21,116 -0.18(-0.94%)
Sep 26, 2005 18.84 18.92 18.84 18.88 39,199 +0.19(+1.00%)
Sep 23, 2005 18.70 18.87 18.56 18.70 23,137 -0.21(-1.13%)
Sep 22, 2005 18.91 18.92 18.87 18.91 13,253 +0.02(+0.09%)
Sep 21, 2005 18.82 19.01 18.74 18.89 14,713 +0.02(+0.09%)
Sep 20, 2005 18.75 18.95 18.75 18.87 28,079 +0.22(+1.19%)
Sep 19, 2005 18.56 18.74 18.47 18.65 19,431 +0.18(+0.96%)
Sep 16, 2005 18.47 18.56 18.46 18.47 20,779 +0.08(+0.44%)
Sep 15, 2005 18.29 18.39 18.29 18.39 5,391 +0.14(+0.78%)
Sep 14, 2005 18.26 18.34 18.25 18.25 11,456 +0.00(+0.00%)
Sep 13, 2005 18.39 18.39 18.25 18.25 14,489 -0.16(-0.87%)
Sep 12, 2005 18.34 18.49 18.34 18.41 18,420 +0.13(+0.73%)
Sep 09, 2005 18.14 18.32 18.14 18.28 26,956 +0.20(+1.13%)
Sep 08, 2005 18.03 18.14 17.98 18.07 21,228 -0.06(-0.34%)
Sep 07, 2005 18.16 18.16 18.03 18.14 15,724 +0.04(+0.20%)
Sep 06, 2005 17.90 18.11 17.87 18.10 17,184 +0.27(+1.50%)
Sep 02, 2005 17.70 17.84 17.70 17.83 16,623 +0.17(+0.96%)
Sep 01, 2005 17.50 17.75 17.50 17.66 21,677 +0.13(+0.76%)
Aug 31, 2005 17.34 17.58 17.34 17.53 18,645 +0.21(+1.23%)
Aug 30, 2005 17.38 17.51 17.31 17.32 16,286 -0.11(-0.61%)
Aug 29, 2005 17.45 17.59 17.40 17.42 16,286 -0.07(-0.41%)
Aug 26, 2005 17.49 17.57 17.39 17.49 21,902 +0.01(+0.05%)
Aug 25, 2005 17.45 17.58 17.41 17.49 19,768 +0.00(+0.00%)
Aug 24, 2005 17.88 17.89 17.46 17.49 19,880 -0.29(-1.65%)
Aug 23, 2005 17.85 17.89 17.64 17.78 27,967 -0.06(-0.35%)
Aug 22, 2005 17.67 17.85 17.67 17.84 16,623 +0.35(+1.98%)
Aug 19, 2005 17.63 17.63 17.49 17.49 15,612 -0.13(-0.76%)
Aug 18, 2005 17.72 17.72 17.57 17.63 25,608 -0.17(-0.95%)
Aug 17, 2005 17.73 17.86 17.73 17.80 19,543 -0.01(-0.05%)
Aug 16, 2005 18.02 18.02 17.80 17.81 37,851 -0.16(-0.89%)
Aug 15, 2005 17.98 17.98 17.83 17.97 44,927 +0.05(+0.30%)
Aug 12, 2005 18.12 18.12 17.85 17.91 44,254 -0.20(-1.13%)
Aug 11, 2005 18.12 18.20 18.03 18.12 16,623 +0.16(+0.89%)
Aug 10, 2005 17.90 18.21 17.86 17.96 47,511 +0.15(+0.85%)
Aug 09, 2005 17.81 17.89 17.73 17.81 21,340 +0.09(+0.50%)
Aug 08, 2005 17.72 17.79 17.58 17.72 12,467 +0.00(+0.00%)
Aug 05, 2005 17.59 17.73 17.44 17.72 14,376 +0.04(+0.20%)
Aug 04, 2005 17.76 17.76 17.68 17.68 31,000 -0.04(-0.25%)
Aug 03, 2005 17.72 17.81 17.72 17.73 24,148 +0.01(+0.05%)
Aug 02, 2005 17.54 17.79 17.54 17.72 26,956 +0.27(+1.53%)
Aug 01, 2005 17.51 17.51 17.38 17.45 25,496 -0.04(-0.25%)
Jul 29, 2005 17.39 17.53 17.38 17.49 22,351 +0.03(+0.15%)
Jul 28, 2005 17.37 17.54 17.37 17.47 17,746 +0.11(+0.62%)
Jul 27, 2005 17.27 17.36 17.22 17.36 14,152 +0.05(+0.31%)
Jul 26, 2005 17.41 17.42 17.15 17.31 14,489 -0.07(-0.41%)
Jul 25, 2005 17.45 17.53 17.36 17.38 10,670 +0.02(+0.10%)
Jul 22, 2005 17.33 17.63 17.24 17.36 27,743 +0.12(+0.72%)
Jul 21, 2005 17.14 17.28 17.13 17.24 43,467 +0.04(+0.26%)
Jul 20, 2005 17.13 17.31 17.13 17.19 10,782 +0.11(+0.63%)
Jul 19, 2005 17.03 17.09 16.93 17.09 9,097 +0.16(+0.95%)
Jul 18, 2005 16.87 17.00 16.82 16.92 7,750 -0.08(-0.47%)
Jul 15, 2005 17.17 17.18 17.00 17.00 18,982 -0.13(-0.78%)
Jul 14, 2005 17.17 17.27 17.14 17.14 10,895 +0.04(+0.26%)
Jul 13, 2005 17.09 17.09 16.96 17.09 16,174 +0.22(+1.32%)
Jul 12, 2005 16.55 16.92 16.55 16.87 15,500 +0.30(+1.83%)
Jul 11, 2005 16.35 16.68 16.35 16.57 16,174 +0.25(+1.53%)
Jul 08, 2005 16.19 16.42 16.14 16.32 8,985 +0.09(+0.55%)
Jul 07, 2005 16.19 16.23 15.96 16.23 23,474 -0.01(-0.05%)
Jul 06, 2005 16.33 16.34 16.21 16.24 5,503 -0.05(-0.33%)
Jul 05, 2005 16.33 16.33 16.13 16.29 6,514 -0.04(-0.22%)
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.