MS EMERGING MKTS FD (NY: MSD)
9.060 USD  -0.010 (-0.11%)
Official Closing Price  /  Updated: 8:04 PM EDT, May 3, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 9.050 9.070 9.000 9.060 32,734 -0.01(-0.11%)
May 02, 2016 9.040 9.100 9.040 9.070 45,539 +0.03(+0.33%)
Apr 29, 2016 9.030 9.080 9.030 9.040 63,705 +0.01(+0.11%)
Apr 28, 2016 9.040 9.050 9.030 9.030 34,495 -0.01(-0.11%)
Apr 27, 2016 9.050 9.070 9.000 9.040 27,479 +0.01(+0.11%)
Apr 26, 2016 9.050 9.060 9.020 9.030 25,315 -0.01(-0.11%)
Apr 25, 2016 9.010 9.040 8.990 9.040 15,071 +0.01(+0.11%)
Apr 22, 2016 9.050 9.050 9.030 9.030 40,213 +0.01(+0.12%)
Apr 21, 2016 9.040 9.050 9.019 9.019 37,865 -0.01(-0.12%)
Apr 20, 2016 9.060 9.060 9.010 9.030 46,333 +0.00(+0.00%)
Apr 19, 2016 9.000 9.050 8.970 9.030 48,814 +0.03(+0.33%)
Apr 18, 2016 8.980 9.000 8.940 9.000 77,706 +0.04(+0.45%)
Apr 15, 2016 8.970 8.970 8.890 8.960 56,208 +0.01(+0.11%)
Apr 14, 2016 8.930 8.950 8.910 8.950 29,335 +0.06(+0.67%)
Apr 13, 2016 8.920 8.930 8.840 8.890 48,638 +0.01(+0.10%)
Apr 12, 2016 8.860 8.890 8.830 8.881 32,629 +0.03(+0.35%)
Apr 11, 2016 8.810 8.890 8.810 8.850 50,674 +0.04(+0.45%)
Apr 08, 2016 8.800 8.830 8.800 8.810 21,577 +0.08(+0.92%)
Apr 07, 2016 8.790 8.810 8.700 8.730 33,707 -0.06(-0.68%)
Apr 06, 2016 8.780 8.810 8.760 8.790 76,837 +0.04(+0.46%)
Apr 05, 2016 8.750 8.800 8.730 8.750 21,235 +0.00(+0.00%)
Apr 04, 2016 8.810 8.820 8.750 8.750 52,412 -0.06(-0.68%)
Apr 01, 2016 8.770 8.820 8.770 8.810 21,600 +0.03(+0.34%)
Mar 31, 2016 8.890 8.930 8.770 8.780 122,632 -0.09(-1.01%)
Mar 30, 2016 8.910 8.980 8.840 8.870 71,132 +0.02(+0.23%)
Mar 29, 2016 8.860 8.860 8.810 8.850 35,091 -0.12(-1.34%)
Mar 28, 2016 8.960 9.010 8.950 8.970 25,201 +0.01(+0.11%)
Mar 24, 2016 8.960 8.960 8.960 0 -0.13(-1.43%)
Mar 23, 2016 9.190 9.190 9.060 9.090 46,704 -0.08(-0.87%)
Mar 22, 2016 9.150 9.170 9.110 9.170 31,277 +0.01(+0.11%)
Mar 21, 2016 9.080 9.170 9.080 9.160 31,062 +0.11(+1.22%)
Mar 18, 2016 9.000 9.156 9.000 9.050 52,733 +0.08(+0.89%)
Mar 17, 2016 8.840 9.000 8.840 8.970 40,756 +0.12(+1.36%)
Mar 16, 2016 8.760 8.860 8.750 8.850 27,637 +0.11(+1.26%)
Mar 15, 2016 8.840 8.840 8.740 8.740 51,338 -0.10(-1.13%)
Mar 14, 2016 8.860 8.860 8.840 8.840 22,163 -0.02(-0.23%)
Mar 11, 2016 8.820 8.880 8.820 8.860 18,603 +0.08(+0.91%)
Mar 10, 2016 8.810 8.880 8.780 8.780 27,448 -0.05(-0.57%)
Mar 09, 2016 8.810 8.840 8.790 8.830 48,605 +0.07(+0.79%)
Mar 08, 2016 8.800 8.800 8.730 8.761 32,848 -0.02(-0.22%)
Mar 07, 2016 8.740 8.780 8.720 8.780 77,918 +0.03(+0.34%)
Mar 04, 2016 8.680 8.750 8.660 8.750 41,625 +0.09(+1.04%)
Mar 03, 2016 8.600 8.690 8.600 8.660 50,658 +0.06(+0.70%)
Mar 02, 2016 8.620 8.620 8.560 8.600 26,904 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here