Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2002 9.259 9.500 9.259 9.393 26,170 -0.11(-1.12%)
May 28, 2002 9.544 9.678 9.473 9.500 23,362 -0.01(-0.09%)
May 27, 2002 9.375 9.571 9.375 9.509 38,975 +0.00(+0.00%)
May 24, 2002 9.375 9.571 9.375 9.509 38,975 +0.04(+0.47%)
May 23, 2002 9.348 9.464 9.348 9.464 77,725 -0.20(-2.03%)
May 22, 2002 9.749 9.749 9.624 9.660 24,036 -0.09(-0.91%)
May 21, 2002 9.874 9.900 9.740 9.749 59,080 -0.09(-0.90%)
May 20, 2002 9.811 9.909 9.793 9.838 9,771 -0.03(-0.27%)
May 17, 2002 9.767 9.865 9.615 9.865 39,536 +0.17(+1.74%)
May 16, 2002 9.624 9.696 9.606 9.696 25,496 +0.05(+0.55%)
May 15, 2002 9.589 9.642 9.580 9.642 11,344 +0.05(+0.56%)
May 14, 2002 9.526 9.615 9.500 9.589 18,757 +0.14(+1.51%)
May 13, 2002 9.437 9.464 9.268 9.446 18,757 -0.03(-0.28%)
May 10, 2002 9.446 9.491 9.446 9.473 100,189 +0.03(+0.28%)
May 09, 2002 9.606 9.606 9.446 9.446 38,301 -0.06(-0.66%)
May 08, 2002 9.366 9.580 9.348 9.509 46,051 +0.23(+2.50%)
May 07, 2002 9.437 9.437 9.277 9.277 10,221 -0.12(-1.23%)
May 06, 2002 9.437 9.473 9.393 9.393 23,025 +0.00(+0.00%)
May 03, 2002 9.348 9.437 9.215 9.393 16,174 -0.01(-0.09%)
May 02, 2002 9.437 9.535 9.366 9.402 23,025 -0.12(-1.31%)
May 01, 2002 9.509 9.544 9.348 9.526 49,083 +0.02(+0.19%)
Apr 30, 2002 9.304 9.526 9.233 9.509 11,231 +0.16(+1.71%)
Apr 29, 2002 9.526 9.535 9.268 9.348 33,471 -0.27(-2.78%)
Apr 26, 2002 9.482 9.615 9.482 9.615 11,681 +0.04(+0.47%)
Apr 25, 2002 9.660 9.669 9.482 9.571 37,177 -0.20(-2.01%)
Apr 24, 2002 9.758 9.767 9.669 9.767 25,384 +0.03(+0.27%)
Apr 23, 2002 9.704 9.749 9.526 9.740 381,887 +0.12(+1.30%)
Apr 22, 2002 9.740 9.749 9.615 9.615 89,069 -0.14(-1.46%)
Apr 19, 2002 9.704 9.793 9.704 9.758 44,815 -0.01(-0.09%)
Apr 18, 2002 9.776 9.785 9.615 9.767 190,943 +0.00(+0.00%)
Apr 17, 2002 9.713 9.767 9.624 9.767 90,979 +0.14(+1.48%)
Apr 16, 2002 9.482 9.633 9.482 9.624 66,942 +0.17(+1.79%)
Apr 15, 2002 9.509 9.509 9.420 9.455 59,192 +0.01(+0.09%)
Apr 12, 2002 9.455 9.464 9.304 9.446 43,018 +0.09(+0.95%)
Apr 11, 2002 9.402 9.482 9.357 9.357 59,529 -0.13(-1.41%)
Apr 10, 2002 9.357 9.491 9.357 9.491 96,707 +0.11(+1.14%)
Apr 09, 2002 9.277 9.402 9.268 9.384 32,685 +0.02(+0.19%)
Apr 08, 2002 9.259 9.420 9.224 9.366 36,503 +0.02(+0.19%)
Apr 05, 2002 9.241 9.366 9.170 9.348 41,333 +0.16(+1.74%)
Apr 04, 2002 9.170 9.268 9.170 9.188 15,724 -0.01(-0.10%)
Apr 03, 2002 9.188 9.295 9.188 9.197 19,655 -0.04(-0.39%)
Apr 02, 2002 9.170 9.295 9.135 9.233 45,938 +0.06(+0.68%)
Apr 01, 2002 9.259 9.304 9.170 9.170 91,653 -0.11(-1.15%)
Mar 29, 2002 9.322 9.322 9.233 9.277 247,103 +0.00(+0.00%)
Mar 28, 2002 9.322 9.322 9.233 9.277 43,130 -0.01(-0.10%)
Mar 27, 2002 9.215 9.322 9.179 9.286 28,753 +0.12(+1.26%)
Mar 26, 2002 9.170 9.259 9.170 9.170 12,916 +0.00(+0.00%)
Mar 25, 2002 9.250 9.259 9.161 9.170 23,474 -0.06(-0.68%)
Mar 22, 2002 9.197 9.277 9.179 9.233 23,699 +0.04(+0.39%)
Mar 21, 2002 9.286 9.286 9.170 9.197 15,837 -0.09(-0.96%)
Mar 20, 2002 9.241 9.304 9.188 9.286 116,925 +0.03(+0.29%)
Mar 19, 2002 9.224 9.259 9.197 9.259 35,605 +0.00(+0.00%)
Mar 18, 2002 9.241 9.259 9.161 9.259 56,047 +0.07(+0.78%)
Mar 15, 2002 9.161 9.188 9.135 9.188 10,108 +0.04(+0.49%)
Mar 14, 2002 9.188 9.206 9.126 9.144 16,174 -0.02(-0.19%)
Mar 13, 2002 9.188 9.188 9.126 9.161 16,174 -0.03(-0.29%)
Mar 12, 2002 9.144 9.188 9.126 9.188 103,558 -0.06(-0.67%)
Mar 11, 2002 9.001 9.268 9.001 9.250 258,335 +0.16(+1.76%)
Mar 08, 2002 9.072 9.090 8.921 9.090 48,634 +0.08(+0.89%)
Mar 07, 2002 9.081 9.152 9.001 9.010 4,234,460 -0.07(-0.78%)
Mar 06, 2002 8.992 9.126 8.912 9.081 56,384 +0.09(+0.99%)
Mar 05, 2002 8.823 9.028 8.823 8.992 43,804 +0.08(+0.90%)
Mar 04, 2002 8.725 8.912 8.725 8.912 32,123 +0.23(+2.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.