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 29, 2006 21.90 22.04 21.76 21.78 36,054 -0.18(-0.81%)
Sep 28, 2006 21.97 22.15 21.82 21.96 21,790 -0.02(-0.08%)
Sep 27, 2006 21.98 22.11 21.82 21.97 19,992 +0.00(+0.00%)
Sep 26, 2006 21.67 21.97 21.57 21.97 24,935 +0.25(+1.15%)
Sep 25, 2006 21.47 21.72 21.42 21.72 31,898 +0.18(+0.83%)
Sep 22, 2006 21.79 21.79 21.44 21.55 16,735 -0.34(-1.55%)
Sep 21, 2006 22.08 22.18 21.88 21.88 32,011 -0.27(-1.21%)
Sep 20, 2006 21.83 22.15 21.83 22.15 8,087 +0.33(+1.51%)
Sep 19, 2006 22.00 22.12 21.73 21.82 31,898 -0.21(-0.97%)
Sep 18, 2006 22.06 22.19 21.90 22.04 15,500 +0.30(+1.39%)
Sep 15, 2006 21.81 21.98 21.72 21.73 16,398 -0.03(-0.12%)
Sep 14, 2006 21.86 21.88 21.71 21.76 6,289 -0.19(-0.85%)
Sep 13, 2006 21.59 21.98 21.59 21.95 13,927 +0.22(+1.02%)
Sep 12, 2006 21.39 21.78 21.39 21.72 24,261 +0.27(+1.24%)
Sep 11, 2006 21.56 21.57 21.37 21.46 25,384 -0.33(-1.51%)
Sep 08, 2006 21.81 21.81 21.58 21.79 25,721 +0.20(+0.91%)
Sep 07, 2006 21.81 21.81 21.55 21.59 23,025 -0.22(-1.02%)
Sep 06, 2006 22.24 22.24 21.81 21.81 21,453 -0.50(-2.23%)
Sep 05, 2006 22.22 22.31 22.20 22.31 28,866 +0.38(+1.75%)
Sep 01, 2006 21.87 21.98 21.86 21.93 17,184 +0.09(+0.41%)
Aug 31, 2006 21.81 21.87 21.72 21.84 9,659 +0.00(+0.00%)
Aug 30, 2006 21.63 21.87 21.60 21.84 24,485 +0.12(+0.53%)
Aug 29, 2006 21.65 21.78 21.59 21.72 19,992 +0.12(+0.54%)
Aug 28, 2006 21.66 21.72 21.42 21.61 49,308 -0.02(-0.08%)
Aug 25, 2006 21.57 21.70 21.57 21.63 11,456 -0.04(-0.16%)
Aug 24, 2006 21.80 21.80 21.63 21.66 31,449 -0.03(-0.12%)
Aug 23, 2006 22.12 22.12 21.67 21.69 111,309 -0.12(-0.54%)
Aug 22, 2006 21.77 21.82 21.77 21.81 56,721 +0.08(+0.38%)
Aug 21, 2006 22.04 22.04 21.68 21.72 29,764 -0.23(-1.05%)
Aug 18, 2006 22.03 22.04 21.92 21.96 37,739 -0.12(-0.56%)
Aug 17, 2006 22.38 22.38 22.08 22.08 32,011 -0.08(-0.36%)
Aug 16, 2006 21.99 22.33 21.99 22.16 39,536 +0.20(+0.89%)
Aug 15, 2006 21.68 22.04 21.58 21.96 24,935 +0.60(+2.79%)
Aug 14, 2006 21.61 21.71 21.36 21.37 64,359 -0.01(-0.04%)
Aug 11, 2006 21.59 21.59 21.28 21.38 15,050 -0.08(-0.37%)
Aug 10, 2006 21.59 21.59 21.39 21.46 13,478 -0.18(-0.82%)
Aug 09, 2006 21.42 21.77 21.42 21.63 25,833 +0.23(+1.08%)
Aug 08, 2006 21.31 21.45 21.28 21.40 72,558 +0.31(+1.48%)
Aug 07, 2006 20.96 21.19 20.96 21.09 31,674 +0.07(+0.34%)
Aug 04, 2006 21.23 21.31 20.90 21.02 87,721 +0.10(+0.47%)
Aug 03, 2006 20.66 20.94 20.66 20.92 24,485 -0.04(-0.17%)
Aug 02, 2006 20.83 21.01 20.83 20.96 40,884 +0.19(+0.90%)
Aug 01, 2006 20.79 20.79 20.49 20.77 31,674 -0.24(-1.14%)
Jul 31, 2006 21.06 21.09 20.97 21.01 21,565 -0.20(-0.92%)
Jul 28, 2006 20.87 21.21 20.87 21.21 33,359 +0.36(+1.71%)
Jul 27, 2006 20.57 20.92 20.57 20.85 77,500 +0.28(+1.34%)
Jul 26, 2006 20.74 20.74 20.48 20.58 27,293 -0.03(-0.13%)
Jul 25, 2006 20.40 20.60 20.33 20.60 41,558 +0.04(+0.21%)
Jul 24, 2006 20.09 20.74 20.09 20.56 60,989 +0.56(+2.82%)
Jul 21, 2006 20.42 20.42 19.94 20.00 19,768 -0.50(-2.42%)
Jul 20, 2006 21.00 21.00 20.46 20.49 31,337 -0.52(-2.47%)
Jul 19, 2006 19.60 21.01 19.60 21.01 41,333 +1.09(+5.45%)
Jul 18, 2006 19.80 20.37 19.60 19.93 40,772 -0.10(-0.49%)
Jul 17, 2006 20.05 20.10 19.85 20.02 101,537 +0.03(+0.13%)
Jul 14, 2006 20.43 20.43 19.78 20.00 55,149 -0.12(-0.58%)
Jul 13, 2006 20.58 20.58 19.98 20.11 33,920 -0.53(-2.55%)
Jul 12, 2006 20.78 20.92 20.63 20.64 11,456 -0.28(-1.35%)
Jul 11, 2006 20.96 20.97 20.62 20.92 36,616 +0.12(+0.59%)
Jul 10, 2006 20.82 21.10 20.71 20.80 32,909 +0.10(+0.47%)
Jul 07, 2006 20.94 20.99 20.70 20.70 39,985 -0.19(-0.90%)
Jul 06, 2006 20.61 21.00 20.61 20.89 26,507 +0.37(+1.78%)
Jul 05, 2006 21.11 21.11 20.52 20.52 25,721 -0.69(-3.23%)
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.