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, 2005 15.54 15.59 15.49 15.49 27,743 -0.04(-0.29%)
May 27, 2005 15.46 15.54 15.42 15.54 27,743 +0.20(+1.28%)
May 26, 2005 15.15 15.36 15.10 15.34 19,094 +0.20(+1.35%)
May 25, 2005 15.22 15.27 15.14 15.14 43,130 -0.13(-0.87%)
May 24, 2005 15.35 15.36 15.24 15.27 15,387 -0.10(-0.64%)
May 23, 2005 15.33 15.38 15.18 15.37 19,543 +0.07(+0.47%)
May 20, 2005 15.31 15.31 15.16 15.30 39,761 -0.13(-0.87%)
May 19, 2005 15.38 15.54 15.38 15.43 15,837 +0.07(+0.46%)
May 18, 2005 15.19 15.36 15.19 15.36 54,025 +0.29(+1.95%)
May 17, 2005 15.13 15.14 14.98 15.06 53,576 -0.06(-0.41%)
May 16, 2005 15.14 15.31 15.06 15.13 14,826 +0.04(+0.30%)
May 13, 2005 15.09 15.14 15.06 15.08 40,098 -0.12(-0.76%)
May 12, 2005 15.29 15.34 15.20 15.20 32,572 -0.16(-1.04%)
May 11, 2005 15.45 15.45 15.26 15.36 17,409 -0.10(-0.63%)
May 10, 2005 15.67 15.72 15.27 15.46 17,858 -0.30(-1.92%)
May 09, 2005 15.76 15.85 15.63 15.76 17,858 +0.08(+0.51%)
May 06, 2005 15.71 15.81 15.59 15.68 17,072 +0.08(+0.51%)
May 05, 2005 15.69 15.72 15.59 15.60 9,996 -0.06(-0.40%)
May 04, 2005 15.27 15.66 15.16 15.66 22,576 +0.40(+2.63%)
May 03, 2005 15.07 15.30 15.07 15.26 15,275 +0.06(+0.41%)
May 02, 2005 15.09 15.30 15.07 15.20 13,703 -0.03(-0.18%)
Apr 29, 2005 15.05 15.22 14.96 15.22 23,362 -0.09(-0.58%)
Apr 28, 2005 15.39 15.39 15.22 15.31 20,666 -0.09(-0.58%)
Apr 27, 2005 15.43 15.43 15.30 15.40 27,181 +0.12(+0.76%)
Apr 26, 2005 15.38 15.44 15.29 15.29 17,521 -0.02(-0.12%)
Apr 25, 2005 14.96 15.31 14.94 15.30 26,507 +0.26(+1.72%)
Apr 22, 2005 15.26 15.31 14.99 15.05 34,594 -0.17(-1.11%)
Apr 21, 2005 15.07 15.34 15.07 15.22 53,464 +0.16(+1.06%)
Apr 20, 2005 15.05 15.12 15.05 15.06 36,503 +0.05(+0.36%)
Apr 19, 2005 14.70 15.10 14.70 15.00 39,424 +0.31(+2.12%)
Apr 18, 2005 14.51 14.78 14.49 14.69 62,225 -0.11(-0.72%)
Apr 15, 2005 15.40 15.40 14.80 14.80 26,844 -0.69(-4.48%)
Apr 14, 2005 15.78 15.82 15.49 15.49 8,087 -0.28(-1.81%)
Apr 13, 2005 15.85 15.96 15.75 15.78 8,873 -0.15(-0.95%)
Apr 12, 2005 15.67 15.93 15.58 15.93 18,308 +0.12(+0.79%)
Apr 11, 2005 15.84 15.94 15.71 15.80 40,772 -0.01(-0.06%)
Apr 08, 2005 15.90 15.95 15.77 15.81 28,304 +0.00(+0.00%)
Apr 07, 2005 15.85 15.85 15.67 15.81 14,713 +0.04(+0.23%)
Apr 06, 2005 15.50 15.85 15.50 15.78 47,174 +0.30(+1.96%)
Apr 05, 2005 15.54 15.67 15.42 15.47 19,094 -0.06(-0.40%)
Apr 04, 2005 15.63 15.64 15.37 15.54 29,877 -0.12(-0.80%)
Apr 01, 2005 15.61 15.73 15.55 15.66 32,011 +0.23(+1.50%)
Mar 31, 2005 15.33 15.43 15.32 15.43 53,688 +0.29(+1.94%)
Mar 30, 2005 15.00 15.15 14.95 15.14 81,656 +0.11(+0.71%)
Mar 29, 2005 15.38 15.38 15.03 15.03 61,663 -0.53(-3.38%)
Mar 28, 2005 15.58 15.71 15.41 15.55 41,558 +0.06(+0.40%)
Mar 24, 2005 15.29 15.54 15.29 15.49 27,293 +0.19(+1.22%)
Mar 23, 2005 15.80 15.80 15.28 15.30 47,735 -0.60(-3.75%)
Mar 22, 2005 15.76 15.90 15.71 15.90 59,304 +0.01(+0.06%)
Mar 21, 2005 15.94 16.05 15.86 15.89 73,794 +0.05(+0.34%)
Mar 18, 2005 15.92 15.94 15.80 15.84 32,348 -0.01(-0.06%)
Mar 17, 2005 15.62 15.94 15.52 15.85 64,808 +0.28(+1.77%)
Mar 16, 2005 15.89 16.11 15.52 15.57 108,950 -0.55(-3.42%)
Mar 15, 2005 16.65 16.68 16.08 16.12 94,798 -0.66(-3.93%)
Mar 14, 2005 16.97 17.00 16.58 16.78 67,616 -0.23(-1.36%)
Mar 11, 2005 17.18 17.22 16.97 17.01 51,330 -0.06(-0.36%)
Mar 10, 2005 17.56 17.63 17.00 17.08 59,417 -0.61(-3.42%)
Mar 09, 2005 17.75 17.87 17.64 17.68 35,942 -0.07(-0.40%)
Mar 08, 2005 17.91 17.93 17.75 17.75 17,746 -0.16(-0.89%)
Mar 07, 2005 17.72 17.91 17.67 17.91 24,598 +0.17(+0.95%)
Mar 04, 2005 17.75 17.78 17.61 17.74 47,286 -0.01(-0.05%)
Mar 03, 2005 17.85 17.97 17.58 17.75 52,004 +0.04(+0.20%)
Mar 02, 2005 17.90 17.93 17.72 17.72 43,580 -0.30(-1.68%)
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.