Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 8:55PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Morgan Stanley Emerging Markets Fund Inc. (MSF)

At 4:00PM ET: 14.074   0.276 (1.92%)

MORE ON MSF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 14.12 14.19 14.00 14.07 43,600 14.07 16-Dec-09 14.28 14.45 14.22 14.35 91,500 14.35 15-Dec-09 14.02 14.29 14.02 14.27 44,900 14.27 14-Dec-09 14.12 14.30 14.10 14.19 42,800 14.19 11-Dec-09 13.97 14.01 13.88 14.01 27,600 14.01 10-Dec-09 13.98 14.05 13.83 13.90 29,200 13.90 9-Dec-09 13.91 13.98 13.83 13.97 19,700 13.97 8-Dec-09 14.16 14.16 13.89 13.94 32,900 13.94 7-Dec-09 14.03 14.31 14.03 14.23 18,100 14.23 4-Dec-09 14.33 14.44 14.16 14.31 13,800 14.31 3-Dec-09 14.23 14.31 14.18 14.22 26,300 14.22 2-Dec-09 14.20 14.34 14.14 14.23 22,400 14.23 1-Dec-09 14.28 14.28 14.14 14.16 22,700 14.16 30-Nov-09 14.00 14.00 13.80 13.93 8,800 13.93 27-Nov-09 13.61 13.95 13.59 13.84 24,500 13.84 25-Nov-09 14.20 14.21 14.14 14.21 15,600 14.21 24-Nov-09 14.09 14.13 13.94 14.09 17,000 14.09 23-Nov-09 13.99 14.22 13.99 14.07 17,600 14.07 20-Nov-09 13.76 13.92 13.76 13.90 9,300 13.90 19-Nov-09 14.13 14.13 13.77 13.81 47,400 13.81 18-Nov-09 14.12 14.22 14.10 14.16 12,600 14.16 17-Nov-09 14.30 14.30 14.04 14.20 26,300 14.20 16-Nov-09 14.09 14.35 14.09 14.32 34,800 14.32 13-Nov-09 13.76 14.04 13.76 14.03 26,600 14.03 12-Nov-09 14.00 14.00 13.75 13.80 36,100 13.80 11-Nov-09 13.94 14.07 13.86 13.94 33,400 13.94 10-Nov-09 13.81 13.95 13.74 13.88 42,200 13.88 9-Nov-09 13.63 13.96 13.61 13.82 54,800 13.82 6-Nov-09 13.34 13.50 13.28 13.50 9,400 13.50 5-Nov-09 13.11 13.39 13.11 13.36 55,600 13.36 4-Nov-09 13.07 13.25 13.05 13.12 36,000 13.12 3-Nov-09 12.66 13.01 12.66 12.93 29,500 12.93 2-Nov-09 12.82 13.15 12.74 12.98 34,000 12.98 30-Oct-09 13.17 13.24 12.75 12.90 279,100 12.90 29-Oct-09 12.91 13.24 12.91 13.19 189,000 13.19 28-Oct-09 13.24 13.24 12.83 12.90 92,300 12.90 27-Oct-09 13.58 13.58 13.31 13.35 26,900 13.35 26-Oct-09 13.65 13.85 13.49 13.51 44,800 13.51 23-Oct-09 13.80 13.92 13.63 13.66 34,000 13.66 22-Oct-09 13.70 13.82 13.55 13.75 25,500 13.75 21-Oct-09 13.76 13.94 13.70 13.71 26,100 13.71 20-Oct-09 13.88 13.88 13.65 13.79 37,700 13.79 19-Oct-09 13.91 14.08 13.79 13.86 161,500 13.86 16-Oct-09 13.98 13.98 13.68 13.78 29,000 13.78 15-Oct-09 13.94 14.05 13.91 14.01 20,100 14.01 14-Oct-09 13.95 14.00 13.90 13.95 39,800 13.95 13-Oct-09 13.79 13.79 13.54 13.69 19,600 13.69 12-Oct-09 13.66 13.71 13.60 13.64 29,700 13.64 9-Oct-09 13.50 13.69 13.46 13.54 71,700 13.54 8-Oct-09 13.45 13.53 13.37 13.51 24,100 13.51 7-Oct-09 13.19 13.32 13.19 13.29 17,200 13.29 6-Oct-09 13.23 13.35 13.15 13.25 40,900 13.25 5-Oct-09 12.86 13.11 12.86 13.02 29,500 13.02 2-Oct-09 12.50 12.91 12.50 12.80 15,000 12.80 1-Oct-09 13.19 13.19 12.75 12.89 33,100 12.89 30-Sep-09 13.22 13.31 13.04 13.18 55,100 13.18 29-Sep-09 13.05 13.20 13.05 13.11 17,400 13.11 28-Sep-09 13.23 13.23 13.05 13.11 27,100 13.11 25-Sep-09 12.98 12.99 12.90 12.96 32,200 12.96 24-Sep-09 13.17 13.18 12.79 12.92 47,900 12.92 23-Sep-09 13.29 13.34 13.16 13.24 51,700 13.24 22-Sep-09 13.30 13.35 13.27 13.30 34,400 13.30 21-Sep-09 13.25 13.31 13.10 13.15 33,400 13.15 18-Sep-09 13.45 13.45 13.34 13.38 16,900 13.38 17-Sep-09 13.50 13.61 13.34 13.34 50,300 13.34 16-Sep-09 13.30 13.40 13.15 13.38 25,600 13.38 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions