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 29, 2009 9.927 10.09 9.820 10.02 43,475 +0.28(+2.83%)
May 28, 2009 9.606 9.847 9.544 9.740 31,636 +0.18(+1.86%)
May 27, 2009 9.571 9.776 9.562 9.562 36,811 -0.01(-0.09%)
May 26, 2009 9.509 9.571 9.339 9.571 88,293 +0.20(+2.19%)
May 22, 2009 9.286 9.495 9.286 9.366 30,817 +0.16(+1.74%)
May 21, 2009 9.295 9.509 9.188 9.206 37,015 -0.31(-3.27%)
May 20, 2009 9.615 9.651 9.517 9.517 64,996 +0.01(+0.09%)
May 19, 2009 9.304 9.571 9.254 9.509 48,517 +0.22(+2.40%)
May 18, 2009 9.010 9.304 8.949 9.286 20,573 +0.47(+5.35%)
May 15, 2009 8.681 9.054 8.681 8.814 23,360 +0.05(+0.61%)
May 14, 2009 8.574 8.761 8.574 8.761 13,571 +0.19(+2.18%)
May 13, 2009 8.983 9.054 8.529 8.574 80,111 -0.46(-5.12%)
May 12, 2009 9.001 9.206 9.001 9.037 60,267 -0.04(-0.49%)
May 11, 2009 9.197 9.206 9.037 9.081 26,114 -0.20(-2.11%)
May 08, 2009 8.992 9.277 8.992 9.277 33,139 +0.31(+3.48%)
May 07, 2009 9.357 9.357 8.734 8.965 48,811 -0.19(-2.04%)
May 06, 2009 9.304 9.304 9.152 9.152 82,893 +0.01(+0.10%)
May 05, 2009 9.161 9.304 8.948 9.144 39,926 -0.02(-0.19%)
May 04, 2009 9.090 9.215 9.010 9.161 39,577 +0.63(+7.41%)
May 01, 2009 8.405 8.681 8.405 8.529 86,759 +0.23(+2.79%)
Apr 30, 2009 8.120 8.440 8.120 8.298 39,547 +0.20(+2.42%)
Apr 29, 2009 7.710 8.351 7.710 8.102 47,200 +0.40(+5.20%)
Apr 28, 2009 7.630 7.951 7.612 7.701 28,974 -0.11(-1.37%)
Apr 27, 2009 7.861 7.870 7.700 7.808 44,719 -0.12(-1.46%)
Apr 24, 2009 7.817 8.075 7.817 7.924 32,348 +0.11(+1.37%)
Apr 23, 2009 7.737 7.860 7.728 7.817 44,531 +0.10(+1.27%)
Apr 22, 2009 7.737 7.861 7.621 7.719 89,987 -0.03(-0.34%)
Apr 21, 2009 7.577 7.817 7.577 7.746 131,902 +0.17(+2.23%)
Apr 20, 2009 8.084 8.084 7.577 7.577 79,979 -0.57(-6.99%)
Apr 17, 2009 8.173 8.226 8.075 8.146 20,763 +0.04(+0.55%)
Apr 16, 2009 8.218 8.218 8.040 8.102 67,632 +0.11(+1.34%)
Apr 15, 2009 7.817 8.013 7.710 7.995 25,990 +0.18(+2.28%)
Apr 14, 2009 8.075 8.095 7.817 7.817 40,121 -0.28(-3.52%)
Apr 13, 2009 7.853 8.592 7.799 8.102 64,273 +0.25(+3.17%)
Apr 09, 2009 7.514 8.316 7.514 7.853 47,704 +0.37(+4.88%)
Apr 08, 2009 7.452 7.612 7.399 7.487 15,128 +0.12(+1.57%)
Apr 07, 2009 7.363 7.648 7.345 7.372 11,278 -0.28(-3.61%)
Apr 06, 2009 7.701 7.701 7.479 7.648 44,799 -0.01(-0.12%)
Apr 03, 2009 7.764 7.764 7.523 7.657 20,302 +0.03(+0.35%)
Apr 02, 2009 7.390 8.280 7.381 7.630 198,544 +0.25(+3.38%)
Apr 01, 2009 7.105 7.381 7.105 7.381 10,564 +0.28(+3.88%)
Mar 31, 2009 7.158 7.240 6.873 7.105 44,578 +0.34(+5.00%)
Mar 30, 2009 7.060 7.060 6.740 6.766 23,545 -0.71(-9.52%)
Mar 26, 2009 7.416 7.559 7.290 7.479 22,977 +0.27(+3.70%)
Mar 25, 2009 7.381 7.461 7.158 7.212 36,386 +0.09(+1.25%)
Mar 24, 2009 7.123 7.390 7.123 7.123 53,366 -0.24(-3.26%)
Mar 23, 2009 7.042 7.452 7.017 7.363 61,063 +0.66(+9.83%)
Mar 20, 2009 6.900 6.944 6.677 6.704 40,282 -0.12(-1.83%)
Mar 19, 2009 6.953 7.069 6.829 6.829 20,505 -0.19(-2.67%)
Mar 18, 2009 6.927 7.033 6.749 7.016 50,437 +0.10(+1.42%)
Mar 17, 2009 6.633 6.918 6.464 6.918 28,495 +0.26(+3.88%)
Mar 16, 2009 6.713 7.033 6.615 6.660 30,008 -0.11(-1.58%)
Mar 13, 2009 6.847 6.927 6.686 6.766 0 +0.00(+0.00%)
Mar 12, 2009 6.410 6.766 6.410 6.766 56,630 +0.34(+5.26%)
Mar 11, 2009 6.481 6.499 6.295 6.428 17,825 +0.04(+0.70%)
Mar 10, 2009 5.974 6.499 5.974 6.384 43,049 +0.46(+7.82%)
Mar 09, 2009 6.010 6.010 5.876 5.921 33,626 -0.03(-0.45%)
Mar 06, 2009 6.010 6.125 5.947 5.947 0 -0.03(-0.45%)
Mar 05, 2009 6.001 6.090 5.912 5.974 13,567 -0.21(-3.45%)
Mar 04, 2009 6.063 6.214 6.063 6.188 10,619 +0.30(+5.14%)
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.