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, 2012 11.90 11.90 11.76 11.86 29,736 +0.02(+0.15%)
May 30, 2012 11.91 11.91 11.79 11.84 31,310 -0.19(-1.56%)
May 29, 2012 11.99 12.11 11.94 12.03 35,783 +0.25(+2.13%)
May 25, 2012 11.72 11.84 11.72 11.78 15,950 -0.03(-0.23%)
May 24, 2012 11.89 11.92 11.77 11.81 3,493 -0.05(-0.45%)
May 23, 2012 11.78 11.87 11.72 11.86 47,029 -0.10(-0.82%)
May 22, 2012 12.05 12.12 11.96 11.96 41,155 -0.09(-0.74%)
May 21, 2012 11.84 12.05 11.84 12.05 35,637 +0.28(+2.36%)
May 18, 2012 12.00 12.00 11.74 11.77 52,908 -0.19(-1.61%)
May 17, 2012 12.02 12.09 11.96 11.96 36,108 -0.09(-0.71%)
May 16, 2012 12.17 12.17 12.04 12.05 179,188 -0.01(-0.07%)
May 15, 2012 12.17 12.17 12.03 12.06 8,891 -0.11(-0.88%)
May 14, 2012 12.30 12.30 12.09 12.17 20,228 -0.25(-2.02%)
May 11, 2012 12.50 12.54 12.40 12.42 8,060 -0.15(-1.21%)
May 10, 2012 12.61 12.63 12.54 12.57 17,114 +0.01(+0.07%)
May 09, 2012 12.51 12.57 12.39 12.56 49,768 -0.10(-0.78%)
May 08, 2012 12.77 12.77 12.53 12.66 30,212 -0.17(-1.33%)
May 07, 2012 12.70 12.86 12.70 12.83 27,003 +0.05(+0.42%)
May 04, 2012 12.94 12.95 12.77 12.77 40,978 -0.20(-1.52%)
May 03, 2012 13.07 13.15 12.97 12.97 11,638 -0.13(-0.96%)
May 02, 2012 13.14 13.15 13.08 13.10 41,279 -0.07(-0.54%)
May 01, 2012 13.21 13.25 13.10 13.17 35,952 +0.10(+0.75%)
Apr 30, 2012 13.08 13.10 13.02 13.07 23,675 +0.02(+0.14%)
Apr 27, 2012 13.19 13.19 13.01 13.05 8,237 +0.01(+0.07%)
Apr 26, 2012 12.94 13.07 12.94 13.04 20,864 +0.08(+0.62%)
Apr 25, 2012 12.96 12.98 12.94 12.96 23,836 +0.08(+0.63%)
Apr 24, 2012 12.86 12.95 12.86 12.88 7,810 +0.00(+0.00%)
Apr 23, 2012 12.88 12.90 12.71 12.88 62,338 -0.15(-1.17%)
Apr 20, 2012 12.98 13.08 12.98 13.03 93,165 +0.08(+0.62%)
Apr 19, 2012 12.97 13.08 12.92 12.95 99,758 -0.10(-0.75%)
Apr 18, 2012 13.04 13.05 12.99 13.05 36,347 -0.01(-0.07%)
Apr 17, 2012 13.01 13.09 12.95 13.06 71,222 +0.15(+1.18%)
Apr 16, 2012 12.98 13.05 12.86 12.91 50,948 -0.01(-0.07%)
Apr 13, 2012 12.97 13.04 12.86 12.92 81,900 -0.07(-0.55%)
Apr 12, 2012 12.86 13.01 12.86 12.99 138,537 +0.21(+1.68%)
Apr 11, 2012 12.83 12.83 12.76 12.77 55,578 +0.14(+1.13%)
Apr 10, 2012 12.88 12.88 12.57 12.63 89,498 -0.21(-1.67%)
Apr 09, 2012 13.03 13.03 12.83 12.85 22,775 -0.17(-1.31%)
Apr 05, 2012 13.01 13.07 12.99 13.02 49,928 +0.02(+0.14%)
Apr 04, 2012 13.02 13.05 12.90 13.00 78,012 -0.21(-1.63%)
Apr 03, 2012 13.20 13.36 13.13 13.21 60,321 -0.03(-0.20%)
Apr 02, 2012 13.03 13.28 13.03 13.24 11,166 +0.14(+1.09%)
Mar 30, 2012 13.11 13.16 13.06 13.10 13,341 +0.06(+0.48%)
Mar 29, 2012 13.05 13.05 12.85 13.03 44,441 -0.04(-0.34%)
Mar 28, 2012 13.23 13.23 12.95 13.08 51,137 -0.16(-1.22%)
Mar 27, 2012 13.20 13.27 13.19 13.24 28,469 +0.01(+0.07%)
Mar 26, 2012 13.09 13.23 13.09 13.23 13,903 +0.20(+1.51%)
Mar 23, 2012 12.94 13.07 12.91 13.03 17,979 +0.10(+0.76%)
Mar 22, 2012 12.99 12.99 12.86 12.94 61,179 -0.09(-0.69%)
Mar 21, 2012 13.03 13.12 13.01 13.03 8,093 -0.02(-0.14%)
Mar 20, 2012 13.11 13.11 13.00 13.04 35,113 -0.24(-1.82%)
Mar 19, 2012 13.31 13.31 13.16 13.28 33,445 -0.04(-0.30%)
Mar 16, 2012 13.25 13.32 13.18 13.32 12,092 -0.00(-0.03%)
Mar 15, 2012 13.30 13.33 13.14 13.33 30,525 +0.13(+1.02%)
Mar 14, 2012 13.32 13.32 13.12 13.20 21,113 -0.11(-0.82%)
Mar 13, 2012 13.17 13.32 13.13 13.30 27,617 +0.23(+1.79%)
Mar 12, 2012 13.08 13.16 13.00 13.07 18,370 -0.09(-0.68%)
Mar 09, 2012 13.30 13.37 13.14 13.16 50,515 -0.06(-0.47%)
Mar 08, 2012 13.13 13.29 13.13 13.22 14,628 +0.22(+1.72%)
Mar 07, 2012 12.96 13.26 12.93 13.00 42,190 +0.13(+0.97%)
Mar 06, 2012 13.03 13.09 12.87 12.87 55,874 -0.46(-3.42%)
Mar 05, 2012 13.37 13.37 13.22 13.33 30,373 -0.06(-0.47%)
Mar 02, 2012 13.28 13.40 13.28 13.39 38,753 +0.00(+0.00%)
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.