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 (%)
May 31, 2013 14.02 14.04 13.88 13.89 33,504 -0.29(-2.03%)
May 30, 2013 14.13 14.19 14.13 14.17 8,686 +0.06(+0.41%)
May 29, 2013 14.35 14.35 14.08 14.12 6,944 -0.28(-1.96%)
May 28, 2013 14.44 14.53 14.31 14.40 14,020 +0.16(+1.14%)
May 24, 2013 14.18 14.26 14.18 14.24 7,146 -0.11(-0.75%)
May 23, 2013 14.30 14.38 14.21 14.35 24,296 -0.09(-0.62%)
May 22, 2013 14.59 14.76 14.44 14.44 15,850 -0.19(-1.29%)
May 21, 2013 14.63 14.68 14.55 14.62 16,730 +0.04(+0.24%)
May 20, 2013 14.62 14.65 14.57 14.59 13,197 +0.02(+0.12%)
May 17, 2013 14.58 14.61 14.53 14.57 23,132 +0.07(+0.50%)
May 16, 2013 14.57 14.61 14.50 14.50 19,001 -0.03(-0.19%)
May 15, 2013 14.45 14.60 14.44 14.53 17,552 +0.08(+0.56%)
May 13, 2013 14.53 14.54 14.44 14.44 15,316 -0.15(-1.05%)
May 10, 2013 14.49 15.22 14.49 14.60 30,059 -0.01(-0.06%)
May 09, 2013 14.64 14.73 14.57 14.61 8,608 -0.10(-0.70%)
May 08, 2013 14.63 14.72 14.63 14.71 11,712 +0.15(+1.01%)
May 07, 2013 14.53 14.62 14.53 14.56 50,914 +0.06(+0.44%)
May 06, 2013 14.52 14.52 14.45 14.50 10,236 +0.04(+0.25%)
May 03, 2013 14.35 14.55 14.34 14.46 7,617 +0.13(+0.88%)
May 02, 2013 14.38 14.38 14.14 14.34 28,959 +0.11(+0.76%)
May 01, 2013 14.35 14.41 14.23 14.23 2,222 -0.19(-1.31%)
Apr 30, 2013 14.28 14.43 14.28 14.42 16,581 +0.11(+0.75%)
Apr 29, 2013 14.19 14.31 14.19 14.31 13,043 +0.14(+1.02%)
Apr 26, 2013 14.19 14.21 14.11 14.17 10,467 -0.12(-0.82%)
Apr 25, 2013 14.18 14.29 14.10 14.28 24,985 +0.10(+0.70%)
Apr 24, 2013 14.16 14.19 14.10 14.18 14,368 +0.06(+0.44%)
Apr 23, 2013 14.23 14.23 14.03 14.12 12,070 +0.02(+0.13%)
Apr 22, 2013 14.17 14.17 13.98 14.10 2,666 +0.10(+0.71%)
Apr 19, 2013 13.94 14.09 13.90 14.00 8,568 +0.19(+1.37%)
Apr 18, 2013 13.74 13.81 13.70 13.81 7,186 +0.04(+0.26%)
Apr 17, 2013 13.64 13.83 13.64 13.78 21,024 -0.07(-0.52%)
Apr 16, 2013 13.83 13.91 13.81 13.85 14,441 +0.16(+1.18%)
Apr 15, 2013 13.92 13.92 13.69 13.69 50,879 -0.27(-1.93%)
Apr 12, 2013 13.85 13.96 13.81 13.96 56,740 -0.06(-0.45%)
Apr 11, 2013 13.98 14.05 13.96 14.02 14,344 +0.04(+0.32%)
Apr 10, 2013 13.93 14.04 13.93 13.98 37,231 +0.09(+0.65%)
Apr 09, 2013 13.71 13.90 13.71 13.89 68,666 +0.12(+0.85%)
Apr 08, 2013 13.64 13.77 13.59 13.77 7,922 +0.05(+0.39%)
Apr 05, 2013 13.59 13.73 13.59 13.72 10,916 -0.12(-0.85%)
Apr 04, 2013 13.93 13.93 13.81 13.83 7,186 -0.16(-1.16%)
Apr 03, 2013 14.07 14.07 13.99 13.99 7,225 -0.15(-1.08%)
Apr 02, 2013 14.10 14.17 14.09 14.15 7,290 +0.11(+0.77%)
Apr 01, 2013 14.17 14.17 14.03 14.04 24,733 -0.08(-0.57%)
Mar 28, 2013 13.94 14.13 13.94 14.12 5,952 +0.11(+0.77%)
Mar 27, 2013 13.90 14.03 13.88 14.01 31,542 +0.07(+0.52%)
Mar 26, 2013 13.81 13.94 13.81 13.94 5,078 +0.14(+1.04%)
Mar 25, 2013 13.86 13.92 13.76 13.80 9,547 +0.03(+0.20%)
Mar 22, 2013 13.75 13.81 13.73 13.77 11,421 -0.04(-0.32%)
Mar 21, 2013 13.83 13.90 13.77 13.81 22,331 -0.04(-0.27%)
Mar 20, 2013 13.88 13.94 13.84 13.85 21,343 +0.01(+0.07%)
Mar 19, 2013 13.95 13.99 13.79 13.84 19,446 -0.14(-1.03%)
Mar 18, 2013 14.06 14.07 13.99 13.99 16,948 -0.10(-0.70%)
Mar 15, 2013 14.08 14.10 14.04 14.08 10,530 -0.06(-0.45%)
Mar 14, 2013 14.18 14.18 14.12 14.15 10,086 +0.04(+0.32%)
Mar 13, 2013 14.06 14.17 14.02 14.10 47,145 -0.04(-0.25%)
Mar 12, 2013 14.18 14.21 14.14 14.14 32,126 -0.14(-1.01%)
Mar 11, 2013 14.24 14.28 14.23 14.28 1,522 -0.05(-0.38%)
Mar 08, 2013 14.28 14.34 14.26 14.34 10,076 +0.10(+0.70%)
Mar 07, 2013 14.10 14.24 14.10 14.24 8,386 +0.07(+0.51%)
Mar 06, 2013 14.17 14.25 14.10 14.17 32,105 -0.04(-0.32%)
Mar 05, 2013 14.08 14.25 14.08 14.21 27,249 +0.23(+1.67%)
Mar 04, 2013 14.01 14.01 13.93 13.98 47,841 -0.13(-0.89%)
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.