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, 2011 11.34 11.37 11.21 11.23 111,910 -0.32(-2.79%)
Sep 29, 2011 11.66 11.74 11.41 11.56 17,529 +0.04(+0.31%)
Sep 28, 2011 11.76 11.82 11.45 11.52 52,196 -0.28(-2.35%)
Sep 27, 2011 11.66 12.00 11.66 11.80 61,059 +0.36(+3.13%)
Sep 26, 2011 11.32 11.46 11.16 11.44 100,882 +0.12(+1.03%)
Sep 23, 2011 11.21 11.45 11.19 11.32 39,170 +0.12(+1.04%)
Sep 22, 2011 11.58 11.58 11.15 11.21 69,824 -0.64(-5.44%)
Sep 21, 2011 12.24 12.24 11.84 11.85 59,894 -0.34(-2.79%)
Sep 20, 2011 12.22 12.30 12.15 12.19 40,976 +0.01(+0.11%)
Sep 19, 2011 12.19 12.19 12.01 12.18 20,495 -0.34(-2.68%)
Sep 16, 2011 12.54 12.62 12.47 12.51 24,267 +0.00(+0.00%)
Sep 15, 2011 12.43 12.61 12.42 12.51 33,168 +0.16(+1.30%)
Sep 14, 2011 12.42 12.46 12.18 12.35 42,636 -0.02(-0.14%)
Sep 13, 2011 12.41 12.41 12.30 12.37 55,172 -0.04(-0.36%)
Sep 12, 2011 12.26 12.42 12.14 12.42 38,057 -0.03(-0.22%)
Sep 09, 2011 12.72 12.72 12.38 12.44 62,240 -0.38(-2.93%)
Sep 08, 2011 13.05 13.05 12.80 12.82 23,428 -0.26(-1.98%)
Sep 07, 2011 12.73 13.08 12.73 13.08 48,643 +0.56(+4.51%)
Sep 06, 2011 12.34 12.54 12.30 12.51 34,063 -0.20(-1.55%)
Sep 02, 2011 12.78 12.86 12.61 12.71 56,240 -0.41(-3.14%)
Sep 01, 2011 13.10 13.20 13.00 13.12 95,951 -0.04(-0.27%)
Aug 31, 2011 13.06 13.20 13.03 13.16 17,030 +0.19(+1.45%)
Aug 30, 2011 12.88 12.97 12.80 12.97 12,622 +0.09(+0.69%)
Aug 29, 2011 12.63 12.88 12.63 12.88 36,087 +0.39(+3.15%)
Aug 26, 2011 12.31 12.49 12.14 12.49 91,325 +0.12(+0.94%)
Aug 25, 2011 12.55 12.55 12.28 12.37 51,343 -0.16(-1.29%)
Aug 24, 2011 12.64 12.72 12.07 12.53 232,609 -0.13(-1.06%)
Aug 23, 2011 12.43 12.67 12.36 12.67 38,614 +0.38(+3.13%)
Aug 22, 2011 12.45 12.48 12.24 12.28 36,085 -0.01(-0.07%)
Aug 19, 2011 12.34 12.52 12.27 12.29 39,186 -0.15(-1.22%)
Aug 18, 2011 12.56 12.56 12.23 12.44 91,607 -0.47(-3.67%)
Aug 17, 2011 12.82 12.94 12.77 12.92 84,817 +0.15(+1.19%)
Aug 16, 2011 12.85 12.85 12.70 12.77 50,815 -0.12(-0.90%)
Aug 15, 2011 12.65 12.93 12.65 12.88 41,567 +0.29(+2.27%)
Aug 12, 2011 12.55 12.68 12.47 12.60 43,768 +0.04(+0.36%)
Aug 11, 2011 11.85 12.60 11.85 12.55 94,767 +0.63(+5.25%)
Aug 10, 2011 12.09 12.20 11.81 11.92 148,169 -0.32(-2.63%)
Aug 09, 2011 12.31 12.26 11.65 12.25 102,404 +0.54(+4.59%)
Aug 08, 2011 12.31 12.39 11.63 11.71 162,183 -1.14(-8.85%)
Aug 05, 2011 13.12 13.13 12.60 12.85 67,058 -0.22(-1.67%)
Aug 04, 2011 13.45 13.51 13.06 13.06 129,690 -0.69(-5.05%)
Aug 03, 2011 13.83 13.83 13.54 13.76 70,654 -0.03(-0.20%)
Aug 02, 2011 13.97 14.05 13.78 13.79 93,500 -0.38(-2.72%)
Aug 01, 2011 14.21 14.23 13.96 14.17 89,039 +0.10(+0.70%)
Jul 29, 2011 13.86 14.09 13.86 14.07 79,981 +0.04(+0.32%)
Jul 28, 2011 14.00 14.09 13.98 14.03 45,923 +0.03(+0.19%)
Jul 27, 2011 14.17 14.17 13.99 14.00 75,274 -0.22(-1.57%)
Jul 26, 2011 14.17 14.24 14.14 14.22 42,929 +0.09(+0.63%)
Jul 25, 2011 14.11 14.22 14.10 14.14 55,093 -0.13(-0.88%)
Jul 22, 2011 14.26 14.26 14.23 14.26 10,699 +0.03(+0.19%)
Jul 21, 2011 14.13 14.25 14.07 14.23 22,451 +0.17(+1.20%)
Jul 20, 2011 14.04 14.09 14.03 14.06 33,218 +0.06(+0.45%)
Jul 19, 2011 13.91 14.04 13.62 14.00 172,473 +0.13(+0.97%)
Jul 18, 2011 13.89 13.89 13.80 13.87 75,545 -0.05(-0.39%)
Jul 15, 2011 13.93 13.99 13.85 13.92 20,602 +0.03(+0.21%)
Jul 14, 2011 14.07 14.12 13.85 13.89 28,883 -0.15(-1.10%)
Jul 13, 2011 13.88 14.11 13.88 14.05 64,259 +0.22(+1.62%)
Jul 12, 2011 13.93 13.93 13.80 13.82 39,165 -0.13(-0.96%)
Jul 11, 2011 14.01 14.04 13.89 13.96 191,212 -0.30(-2.13%)
Jul 08, 2011 14.24 14.27 14.14 14.26 34,735 -0.13(-0.87%)
Jul 07, 2011 14.41 14.47 14.08 14.39 385,438 +0.08(+0.56%)
Jul 06, 2011 14.30 14.31 14.22 14.31 47,537 -0.07(-0.50%)
Jul 05, 2011 14.32 14.38 14.31 14.38 26,594 +0.08(+0.56%)
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.