Morgan Stanley Emerging Markets Fund Inc - Price History
Stock symbol MSF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSF (Morgan Stanley Emerging Markets Fund Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $16.58 | $16.58 |
| June 2023 | $16.58 | $16.58 |
| May 2023 | $16.58 | $16.58 |
| April 2023 | $16.58 | $16.58 |
| March 2023 | $16.33 | $16.33 |
| February 2023 | $16.33 | $16.33 |
| January 2023 | $16.33 | $16.33 |
| December 2022 | $16.33 | $16.33 |
| November 2022 | $16.33 | $16.33 |
| October 2022 | $16.33 | $16.33 |
| September 2022 | $16.33 | $16.33 |
| August 2022 | $16.33 | $16.33 |
| July 2022 | $16.33 | $16.33 |
| June 2022 | $16.33 | $16.33 |
| May 2022 | $16.33 | $16.33 |
| April 2022 | $16.33 | $16.33 |
| March 2022 | $16.33 | $16.33 |
| February 2022 | $16.33 | $16.33 |
| January 2022 | $16.33 | $16.33 |
| December 2021 | $16.33 | $16.33 |
| November 2021 | $16.33 | $16.33 |
| October 2021 | $16.33 | $16.33 |
| September 2021 | $16.33 | $16.33 |
| August 2021 | $16.33 | $16.33 |
| July 2021 | $16.33 | $16.33 |
| June 2021 | $16.33 | $16.33 |
| May 2021 | $16.33 | $16.33 |
| April 2021 | $16.33 | $16.33 |
| March 2021 | $16.33 | $16.33 |
| February 2021 | $16.33 | $16.33 |
| January 2021 | $16.33 | $16.33 |
| December 2020 | $16.33 | $16.33 |
| November 2020 | $16.33 | $16.33 |
| October 2020 | $16.33 | $16.33 |
| September 2020 | $16.33 | $16.33 |
| August 2020 | $16.33 | $16.33 |
| July 2020 | $16.33 | $16.33 |
| June 2020 | $16.33 | $16.33 |
| May 2020 | $16.33 | $16.33 |
| April 2020 | $16.33 | $16.33 |
| March 2020 | $16.33 | $16.33 |
| February 2020 | $16.33 | $16.33 |
| January 2020 | $16.33 | $16.33 |
| December 2019 | $16.33 | $16.33 |
| November 2019 | $16.33 | $16.33 |
| October 2019 | $16.33 | $16.33 |
| September 2019 | $16.33 | $16.33 |
| August 2019 | $16.33 | $16.33 |
| July 2019 | $16.33 | $16.33 |
| June 2019 | $16.58 | $16.58 |
| May 2019 | $16.58 | $16.58 |
| April 2019 | $16.58 | $16.58 |
| March 2019 | $16.58 | $16.58 |
| February 2019 | $16.58 | $16.58 |
| January 2019 | $16.51 | $17.71 |
| December 2018 | $15.02 | $16.11 |
| November 2018 | $15.51 | $16.79 |
| October 2018 | $14.78 | $16 |
| September 2018 | $14.41 | $15.60 |
| August 2018 | $14.73 | $15.95 |
| July 2018 | $15.38 | $16.65 |
| June 2018 | $15 | $16.24 |
| May 2018 | $15.48 | $16.76 |
| April 2018 | $16.32 | $17.67 |
| March 2018 | $17.02 | $18.43 |
| February 2018 | $17.09 | $18.50 |
| January 2018 | $18.14 | $19.64 |
| December 2017 | $16.52 | $17.89 |
| November 2017 | $16.01 | $17.37 |
| October 2017 | $16.13 | $17.50 |
| September 2017 | $16.02 | $17.38 |
| August 2017 | $15.83 | $17.17 |
| July 2017 | $15.52 | $16.84 |
| June 2017 | $14.89 | $16.15 |
| May 2017 | $14.89 | $16.18 |
| April 2017 | $14.27 | $15.50 |
| March 2017 | $13.58 | $14.75 |
| February 2017 | $13.02 | $14.15 |
| January 2017 | $12.80 | $13.91 |
| December 2016 | $12.13 | $13.18 |
| November 2016 | $12.35 | $13.49 |
| October 2016 | $13.14 | $14.35 |
| September 2016 | $13.33 | $14.55 |
| August 2016 | $13.15 | $14.36 |
| July 2016 | $12.88 | $14.06 |
| June 2016 | $12.16 | $13.28 |
| May 2016 | $12.03 | $13.17 |
| April 2016 | $12.13 | $13.28 |
| March 2016 | $12.05 | $13.19 |
| February 2016 | $10.72 | $11.73 |
| January 2016 | $10.90 | $11.93 |
| December 2015 | $11.74 | $12.85 |
| November 2015 | $12.02 | $13.17 |
| October 2015 | $12.31 | $13.49 |
| September 2015 | $11.54 | $12.64 |
| August 2015 | $11.69 | $12.81 |
| July 2015 | $12.92 | $14.15 |
| June 2015 | $13.55 | $14.84 |
| May 2015 | $13.72 | $15.07 |
| April 2015 | $14.13 | $15.52 |
| March 2015 | $13.53 | $14.86 |
| February 2015 | $14.86 | $15.05 |
| January 2015 | $13.31 | $14.62 |
| December 2014 | $13.25 | $14.55 |
| November 2014 | $13.91 | $15.34 |
| October 2014 | $14.11 | $15.57 |
| September 2014 | $14.02 | $15.47 |
| August 2014 | $14.97 | $16.51 |
| July 2014 | $14.52 | $16.02 |
| June 2014 | $14.54 | $16.04 |
| May 2014 | $14.20 | $15.72 |
| April 2014 | $13.72 | $15.19 |
| March 2014 | $13.78 | $15.25 |
| February 2014 | $13.70 | $15.16 |
| January 2014 | $13.03 | $14.42 |
| December 2013 | $13.99 | $15.48 |
| November 2013 | $13.95 | $15.44 |
| October 2013 | $14 | $15.50 |
| September 2013 | $13.52 | $14.97 |
| August 2013 | $12.67 | $14.02 |
| July 2013 | $13.21 | $14.62 |
| June 2013 | $12.96 | $14.34 |
| May 2013 | $13.89 | $15.43 |
| April 2013 | $14.42 | $16.02 |
| March 2013 | $14.12 | $15.69 |
| February 2013 | $14.03 | $15.59 |
| January 2013 | $14.46 | $16.07 |
| December 2012 | $13.95 | $15.50 |
| November 2012 | $13.35 | $14.91 |
| October 2012 | $13.15 | $14.69 |
| September 2012 | $13.10 | $14.63 |
| August 2012 | $12.43 | $13.89 |
| July 2012 | $12.51 | $13.97 |
| June 2012 | $12.52 | $13.99 |
| May 2012 | $11.86 | $13.25 |
| April 2012 | $13.07 | $14.60 |
| March 2012 | $13.10 | $14.63 |
| February 2012 | $13.20 | $14.75 |
| January 2012 | $12.63 | $14.11 |
| December 2011 | $11.57 | $12.92 |
| November 2011 | $12.22 | $13.65 |
| October 2011 | $12.54 | $14.01 |
| September 2011 | $11.23 | $12.55 |
| August 2011 | $13.16 | $14.70 |
| July 2011 | $14.07 | $15.72 |
| June 2011 | $14.18 | $15.84 |
| May 2011 | $14.39 | $16.07 |
| April 2011 | $14.69 | $16.41 |
| March 2011 | $14.28 | $15.95 |
| February 2011 | $13.52 | $15.10 |
| January 2011 | $13.74 | $15.35 |
| December 2010 | $14.64 | $16.36 |
| November 2010 | $14.16 | $15.90 |
| October 2010 | $14.41 | $16.18 |
| September 2010 | $13.81 | $15.51 |
| August 2010 | $12.17 | $13.67 |
| July 2010 | $12.46 | $13.99 |
| June 2010 | $11.31 | $12.70 |
| May 2010 | $11.34 | $12.74 |
| April 2010 | $12.43 | $13.96 |
| March 2010 | $12.53 | $14.07 |
| February 2010 | $12.45 | $12.89 |
| January 2010 | $11.43 | $12.84 |
| December 2009 | $12.44 | $13.97 |
| November 2009 | $12.23 | $13.93 |
| October 2009 | $11.33 | $12.90 |
| September 2009 | $11.58 | $13.18 |
| August 2009 | $10.48 | $11.93 |
| July 2009 | $10.65 | $12.13 |
| June 2009 | $9.59 | $10.92 |
| May 2009 | $9.88 | $11.25 |
| April 2009 | $8.19 | $9.32 |
| March 2009 | $7.01 | $7.98 |
| February 2009 | $6.68 | $7.01 |
| January 2009 | $6.67 | $7.60 |
| December 2008 | $7.21 | $8.21 |
| November 2008 | $6.77 | $8.73 |
| October 2008 | $7.57 | $9.76 |
| September 2008 | $10.18 | $13.13 |
| August 2008 | $12.29 | $15.85 |
| July 2008 | $13.38 | $17.25 |
| June 2008 | $13.79 | $17.78 |
| May 2008 | $15.41 | $24.60 |
| April 2008 | $14.87 | $23.75 |
| March 2008 | $13.38 | $21.36 |
| February 2008 | $14.27 | $22.78 |
| January 2008 | $14.27 | $22.79 |
| December 2007 | $15.50 | $24.75 |
| November 2007 | $14.99 | $32.37 |
| October 2007 | $16.26 | $35.12 |
| September 2007 | $14.21 | $30.70 |
| August 2007 | $12.98 | $28.03 |
| July 2007 | $13.15 | $28.40 |
| June 2007 | $12.63 | $27.28 |
| May 2007 | $12.09 | $28.42 |
| April 2007 | $11.64 | $27.36 |
| March 2007 | $11.07 | $26.04 |
| February 2007 | $11.10 | $26.10 |
| January 2007 | $10.87 | $25.56 |
| December 2006 | $11.41 | $26.83 |
| November 2006 | $10.34 | $28.53 |
| October 2006 | $9.73 | $26.83 |
| September 2006 | $8.87 | $24.46 |
| August 2006 | $8.89 | $24.53 |
| July 2006 | $8.55 | $23.60 |
| June 2006 | $8.34 | $23 |
| May 2006 | $8.69 | $23.98 |
| April 2006 | $9.78 | $26.98 |
| March 2006 | $9.13 | $25.18 |
| February 2006 | $9.44 | $26.05 |
| January 2006 | $9.33 | $25.75 |
| December 2005 | $7.95 | $21.92 |
| November 2005 | $7.49 | $22 |
| October 2005 | $6.92 | $20.34 |
| September 2005 | $7.34 | $21.57 |
| August 2005 | $6.70 | $19.69 |
| July 2005 | $6.69 | $19.65 |
| June 2005 | $6.18 | $18.15 |
| May 2005 | $5.92 | $17.40 |
| April 2005 | $5.82 | $17.10 |
| March 2005 | $5.90 | $17.33 |
| February 2005 | $6.80 | $19.97 |
| January 2005 | $6.27 | $18.43 |
| December 2004 | $5.98 | $17.57 |
| November 2004 | $5.93 | $17.48 |
| October 2004 | $5.15 | $15.20 |
| September 2004 | $5.25 | $15.48 |
| August 2004 | $4.86 | $14.35 |
| July 2004 | $4.34 | $12.80 |
| June 2004 | $4.49 | $13.23 |
| May 2004 | $4.53 | $13.39 |
| April 2004 | $4.50 | $13.29 |
| March 2004 | $5.30 | $15.67 |
| February 2004 | $5.77 | $15.72 |
| January 2004 | $5.04 | $14.90 |
| December 2003 | $4.98 | $14.71 |
| November 2003 | $4.34 | $12.98 |
| October 2003 | $4.60 | $13.75 |
| September 2003 | $3.77 | $11.28 |
| August 2003 | $3.98 | $11.90 |
| July 2003 | $3.60 | $10.76 |
| June 2003 | $3.26 | $9.75 |
| May 2003 | $3.09 | $9.25 |
| April 2003 | $2.90 | $8.67 |
| March 2003 | $2.64 | $7.89 |
| February 2003 | $2.73 | $8.16 |
| January 2003 | $2.86 | $8.55 |
| December 2002 | $2.79 | $8.34 |
| November 2002 | $2.94 | $8.78 |
| October 2002 | $2.71 | $8.12 |
| September 2002 | $2.61 | $7.82 |
| August 2002 | $2.93 | $8.75 |
| July 2002 | $2.91 | $8.71 |
| June 2002 | $3.20 | $9.57 |
| May 2002 | $3.53 | $10.55 |
| April 2002 | $3.57 | $10.68 |
| March 2002 | $3.48 | $10.42 |
| February 2002 | $3.23 | $9.65 |
| January 2002 | $3.12 | $9.34 |
| December 2001 | $2.89 | $8.63 |
| November 2001 | $2.71 | $8.10 |
| October 2001 | $2.37 | $7.10 |
| September 2001 | $2.27 | $6.80 |
| August 2001 | $2.76 | $8.25 |
| July 2001 | $2.76 | $8.24 |
| June 2001 | $2.94 | $8.80 |
| May 2001 | $2.98 | $8.92 |
| April 2001 | $2.98 | $8.90 |
| March 2001 | $2.79 | $8.33 |
| February 2001 | $3.07 | $9.19 |
| January 2001 | $3.56 | $10.65 |
| December 2000 | $2.93 | $8.75 |
| November 2000 | $2.77 | $10.44 |
| October 2000 | $3.17 | $11.94 |
| September 2000 | $3.35 | $12.62 |
| August 2000 | $3.87 | $14.56 |
| July 2000 | $3.90 | $14.69 |
| June 2000 | $3.98 | $15 |
| May 2000 | $3.59 | $13.50 |
| April 2000 | $4.03 | $15.19 |
| March 2000 | $4.62 | $17.38 |
| February 2000 | $4.42 | $16.62 |
| January 2000 | $4.30 | $16.19 |
| December 1999 | $4.33 | $16.31 |
| November 1999 | $3.49 | $13.12 |
| October 1999 | $2.97 | $11.19 |
| September 1999 | $2.92 | $11 |
| August 1999 | $2.97 | $11.19 |
| July 1999 | $3.04 | $11.44 |
| June 1999 | $3.10 | $11.69 |
| May 1999 | $2.76 | $10.38 |
| April 1999 | $2.94 | $11.06 |
| March 1999 | $2.54 | $9.56 |
| February 1999 | $2.49 | $8.62 |
| January 1999 | $2.22 | $8.38 |
| December 1998 | $2.16 | $8.12 |
| November 1998 | $2.31 | $8.69 |
| October 1998 | $2.11 | $7.94 |
| September 1998 | $1.83 | $6.88 |
| August 1998 | $1.78 | $6.69 |
| July 1998 | $2.61 | $9.81 |
| June 1998 | $2.49 | $9.38 |
| May 1998 | $2.75 | $10.38 |
| April 1998 | $3.35 | $12.62 |
| March 1998 | $3.32 | $12.50 |
| February 1998 | $3.67 | $12.75 |
| January 1998 | $3.09 | $11.62 |
| December 1997 | $2.57 | $13.06 |
| November 1997 | $2.53 | $12.88 |
| October 1997 | $2.66 | $13.50 |
| September 1997 | $3.40 | $17.25 |
| August 1997 | $3.17 | $16.12 |
| July 1997 | $3.65 | $18.56 |
| June 1997 | $3.52 | $17.88 |
| May 1997 | $3.30 | $16.75 |
| April 1997 | $3.15 | $16 |
| March 1997 | $3.10 | $15.75 |
| February 1997 | $3.12 | $15.88 |
| January 1997 | $3.15 | $16 |
| December 1996 | $2.73 | $13.88 |
| November 1996 | $2.83 | $15.19 |
| October 1996 | $2.65 | $14.25 |
| September 1996 | $2.93 | $15.75 |
| August 1996 | $3.02 | $16.25 |
| July 1996 | $2.74 | $14.75 |
| June 1996 | $3.14 | $16.88 |
| May 1996 | $3 | $16.38 |
| April 1996 | $3.02 | $16.50 |
| March 1996 | $3.05 | $16.62 |
| February 1996 | $3.14 | $17.12 |
| January 1996 | $3.30 | $18 |
| December 1995 | $2.84 | $15.50 |
| November 1995 | $2.63 | $14.38 |
| October 1995 | $2.52 | $13.75 |
| September 1995 | $2.89 | $15.75 |
| August 1995 | $2.95 | $16.12 |
| July 1995 | $3.09 | $16.88 |
| June 1995 | $3.02 | $16.50 |
| May 1995 | $3.37 | $18.38 |
| April 1995 | $3.39 | $18.50 |
| March 1995 | $3.25 | $17.75 |
| February 1995 | $3.09 | $16.88 |
| January 1995 | $3.53 | $19.25 |
| December 1994 | $3.94 | $21.50 |
| November 1994 | $4.92 | $26.88 |
| October 1994 | $5.38 | $29.38 |
| September 1994 | $5.38 | $29.38 |
| August 1994 | $5.63 | $30.75 |
| July 1994 | $4.83 | $26.38 |
| June 1994 | $4.69 | $25.62 |
| May 1994 | $4.58 | $25 |
| April 1994 | $4.60 | $25.12 |
| March 1994 | $4.26 | $23.25 |
| February 1994 | $5.15 | $28.12 |
| January 1994 | $5.68 | $31 |
| December 1993 | $5.79 | $31.62 |
| November 1993 | $4.92 | $26.88 |
| October 1993 | $4.58 | $25 |
| September 1993 | $4.33 | $23.62 |
| August 1993 | $4.17 | $22.75 |
| July 1993 | $3.59 | $19.62 |
| June 1993 | $3.62 | $19.75 |
| May 1993 | $3.87 | $21.12 |
| April 1993 | $3.43 | $18.75 |
| March 1993 | $3.43 | $18.75 |
| February 1993 | $3.38 | $17 |
| January 1993 | $3.11 | $17 |
| December 1992 | $3.05 | $18.12 |
| November 1992 | $3.02 | $18 |
| October 1992 | $2.90 | $17.25 |
| September 1992 | $2.77 | $16.50 |
| August 1992 | $2.77 | $16.50 |
| July 1992 | $2.94 | $17.50 |
| June 1992 | $2.83 | $16.88 |
| May 1992 | $3.15 | $18.75 |
| April 1992 | $3.02 | $18 |
| March 1992 | $3 | $17.88 |
| February 1992 | $2.94 | $17.50 |
| January 1992 | $2.66 | $15.88 |
| December 1991 | $2.43 | $14.50 |
| November 1991 | $2.41 | $14.38 |
| October 1991 | $2.68 | $16 |
MSF
Price: $16.58
52 week price:
Dividend Yield: 1.09%
Forward Dividend Yield: 7.29%
Payout Ratio Range:
Earnings Per Share: 5.28 USD
P/E Ratio: 17.56
Exchange: NYQ
Volume: 7888
Market Capitalization: 225.2 million
Average Dividend Frequency: 1