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 28, 2004 11.97 11.97 11.88 11.92 29,090 -0.01(-0.07%)
May 27, 2004 11.79 12.02 11.78 11.93 11,007 +0.05(+0.45%)
May 26, 2004 11.83 12.01 11.82 11.88 14,264 -0.04(-0.37%)
May 25, 2004 11.97 11.97 11.86 11.92 31,112 +0.03(+0.22%)
May 24, 2004 11.62 12.06 11.62 11.89 55,373 +0.37(+3.17%)
May 21, 2004 11.40 11.62 11.40 11.53 17,072 +0.13(+1.17%)
May 20, 2004 11.26 11.53 11.25 11.40 26,956 +0.04(+0.39%)
May 19, 2004 11.16 11.44 11.16 11.35 63,348 +0.54(+5.02%)
May 18, 2004 10.62 10.84 10.62 10.81 25,608 +0.26(+2.45%)
May 17, 2004 10.68 10.76 10.51 10.55 49,533 -0.50(-4.51%)
May 14, 2004 11.15 11.16 11.00 11.05 41,670 -0.10(-0.88%)
May 13, 2004 11.11 11.20 11.07 11.15 35,043 -0.05(-0.48%)
May 12, 2004 11.26 11.32 11.11 11.20 42,569 -0.04(-0.40%)
May 11, 2004 11.07 11.24 10.95 11.24 32,460 +0.56(+5.25%)
May 10, 2004 10.68 10.95 10.64 10.68 83,004 -0.71(-6.25%)
May 07, 2004 11.73 11.78 11.39 11.40 69,301 -0.43(-3.61%)
May 06, 2004 11.93 11.93 11.49 11.82 86,486 -0.28(-2.35%)
May 05, 2004 12.18 12.19 12.04 12.11 13,029 -0.15(-1.23%)
May 04, 2004 11.78 12.26 11.73 12.26 55,261 +0.48(+4.08%)
May 03, 2004 11.67 11.92 11.66 11.78 33,022 -0.05(-0.45%)
Apr 30, 2004 12.01 12.02 11.64 11.83 125,349 -0.30(-2.49%)
Apr 29, 2004 12.38 12.46 12.12 12.13 135,008 -0.67(-5.22%)
Apr 28, 2004 13.35 13.35 12.73 12.80 78,286 -0.73(-5.40%)
Apr 27, 2004 13.49 13.58 13.46 13.53 24,148 +0.01(+0.07%)
Apr 26, 2004 13.99 13.99 13.49 13.52 32,123 -0.45(-3.25%)
Apr 23, 2004 13.93 13.98 13.87 13.98 14,152 +0.04(+0.26%)
Apr 22, 2004 13.76 13.97 13.71 13.94 30,101 +0.06(+0.45%)
Apr 21, 2004 14.60 14.69 13.58 13.88 54,250 -0.61(-4.18%)
Apr 20, 2004 14.56 14.56 14.31 14.49 23,811 -0.12(-0.79%)
Apr 19, 2004 14.87 14.97 14.49 14.60 59,192 -0.38(-2.55%)
Apr 16, 2004 14.61 15.00 14.51 14.98 236,208 +0.36(+2.43%)
Apr 15, 2004 14.24 14.65 14.24 14.63 176,679 +0.37(+2.62%)
Apr 14, 2004 14.02 14.42 13.80 14.25 71,660 +0.18(+1.26%)
Apr 13, 2004 14.56 14.66 13.81 14.08 64,246 -0.34(-2.35%)
Apr 12, 2004 14.33 14.56 14.24 14.41 27,406 +0.19(+1.31%)
Apr 08, 2004 14.20 14.24 14.08 14.23 18,532 +0.07(+0.50%)
Apr 07, 2004 14.13 14.24 13.93 14.16 44,029 -0.02(-0.13%)
Apr 06, 2004 14.20 14.24 14.13 14.17 25,833 -0.20(-1.42%)
Apr 05, 2004 14.24 14.38 14.01 14.38 105,693 +0.20(+1.38%)
Apr 02, 2004 14.14 14.23 13.98 14.18 26,058 +0.09(+0.63%)
Apr 01, 2004 13.98 14.09 13.97 14.09 19,206 +0.14(+1.02%)
Mar 31, 2004 13.84 13.98 13.82 13.95 26,844 +0.06(+0.45%)
Mar 30, 2004 13.93 13.98 13.80 13.89 30,663 +0.18(+1.30%)
Mar 29, 2004 13.53 13.88 13.53 13.71 30,887 +0.18(+1.32%)
Mar 26, 2004 13.40 13.57 13.40 13.53 28,529 +0.13(+1.00%)
Mar 25, 2004 13.13 13.46 13.13 13.40 23,137 +0.22(+1.69%)
Mar 24, 2004 13.14 13.26 13.11 13.18 6,963 +0.04(+0.27%)
Mar 23, 2004 13.05 13.18 13.05 13.14 17,746 +0.11(+0.82%)
Mar 22, 2004 13.09 13.13 13.03 13.03 32,235 -0.31(-2.33%)
Mar 19, 2004 13.35 13.41 13.23 13.35 10,558 +0.01(+0.07%)
Mar 18, 2004 13.15 13.34 13.15 13.34 39,087 +0.20(+1.49%)
Mar 17, 2004 13.04 13.19 13.01 13.14 48,859 +0.28(+2.15%)
Mar 16, 2004 12.78 12.93 12.78 12.87 58,743 +0.12(+0.91%)
Mar 15, 2004 12.90 13.11 12.69 12.75 53,127 -0.24(-1.85%)
Mar 12, 2004 12.82 13.03 12.82 12.99 41,333 +0.19(+1.46%)
Mar 11, 2004 12.73 12.94 12.38 12.80 196,222 -0.53(-4.01%)
Mar 10, 2004 13.53 13.61 13.27 13.34 38,862 -0.32(-2.35%)
Mar 09, 2004 13.89 13.89 13.51 13.66 31,674 -0.21(-1.54%)
Mar 08, 2004 13.93 14.05 13.86 13.87 36,279 +0.07(+0.52%)
Mar 05, 2004 13.87 14.05 13.79 13.80 26,170 -0.08(-0.58%)
Mar 04, 2004 13.76 13.93 13.76 13.88 18,982 +0.04(+0.26%)
Mar 03, 2004 13.98 14.07 13.75 13.84 28,304 -0.21(-1.52%)
Mar 02, 2004 14.24 14.24 14.01 14.06 40,996 -0.04(-0.25%)
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.