Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.245 +0.085 (+1.19%)
Official Closing Price Updated: 6:30 PM EDT, Jun 4, 2024 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 (%)
Jan 31, 2014 4.684 4.724 4.684 4.694 193,820 -0.04(-0.74%)
Jan 30, 2014 4.714 4.734 4.704 4.729 213,535 +0.03(+0.53%)
Jan 29, 2014 4.714 4.714 4.684 4.704 193,864 -0.03(-0.64%)
Jan 28, 2014 4.689 4.749 4.685 4.734 251,643 +0.03(+0.64%)
Jan 27, 2014 4.759 4.769 4.699 4.704 200,793 -0.08(-1.68%)
Jan 24, 2014 4.790 4.790 4.734 4.785 493,835 -0.03(-0.52%)
Jan 23, 2014 4.805 4.815 4.795 4.810 205,537 +0.01(+0.10%)
Jan 22, 2014 4.805 4.814 4.790 4.805 125,460 +0.00(+0.00%)
Jan 21, 2014 4.810 4.840 4.805 4.805 209,021 -0.01(-0.21%)
Jan 17, 2014 4.805 4.815 4.815 4.815 162,590 -0.02(-0.31%)
Jan 16, 2014 4.810 4.832 4.810 4.830 76,061 +0.00(+0.00%)
Jan 15, 2014 4.840 4.840 4.830 4.830 69,438 -0.01(-0.21%)
Jan 14, 2014 4.865 4.865 4.830 4.840 119,690 -0.04(-0.72%)
Jan 13, 2014 4.870 4.890 4.855 4.875 150,372 -0.02(-0.31%)
Jan 10, 2014 4.845 4.890 4.845 4.890 145,667 +0.04(+0.73%)
Jan 09, 2014 4.850 4.880 4.835 4.855 132,606 -0.02(-0.31%)
Jan 08, 2014 4.865 4.895 4.855 4.870 147,122 -0.02(-0.35%)
Jan 07, 2014 4.860 4.890 4.850 4.887 176,446 +0.03(+0.56%)
Jan 06, 2014 4.865 4.890 4.855 4.860 133,719 +0.01(+0.10%)
Jan 03, 2014 4.845 4.855 4.830 4.855 211,107 +0.03(+0.63%)
Jan 02, 2014 4.800 4.825 4.790 4.825 137,410 +0.03(+0.52%)
Dec 31, 2013 4.825 4.800 4.800 4.800 331,541 -0.04(-0.76%)
Dec 30, 2013 4.835 4.865 4.825 4.836 231,631 +0.01(+0.24%)
Dec 27, 2013 4.815 4.835 4.805 4.825 247,429 +0.01(+0.10%)
Dec 26, 2013 4.800 4.830 4.785 4.820 242,172 +0.02(+0.37%)
Dec 24, 2013 4.774 4.815 4.764 4.802 142,691 +0.02(+0.37%)
Dec 23, 2013 4.749 4.810 4.739 4.785 546,432 +0.04(+0.85%)
Dec 20, 2013 4.704 4.754 4.704 4.744 199,057 +0.02(+0.43%)
Dec 19, 2013 4.754 4.769 4.724 4.724 235,899 -0.06(-1.16%)
Dec 18, 2013 4.724 4.822 4.679 4.779 979,219 +0.09(+1.91%)
Dec 17, 2013 4.675 4.703 4.660 4.690 380,258 +0.00(+0.02%)
Dec 16, 2013 4.627 4.703 4.627 4.689 264,665 +0.06(+1.24%)
Dec 13, 2013 4.660 4.660 4.622 4.631 227,773 -0.03(-0.62%)
Dec 12, 2013 4.607 4.660 4.598 4.660 352,219 +0.06(+1.36%)
Dec 11, 2013 4.612 4.617 4.579 4.598 210,490 -0.00(-0.10%)
Dec 10, 2013 4.603 4.612 4.593 4.603 177,335 +0.00(+0.00%)
Dec 09, 2013 4.583 4.603 4.559 4.603 186,810 +0.00(+0.10%)
Dec 06, 2013 4.588 4.612 4.579 4.598 193,257 +0.01(+0.31%)
Dec 05, 2013 4.574 4.607 4.569 4.583 303,646 -0.01(-0.21%)
Dec 04, 2013 4.603 4.607 4.564 4.593 275,534 -0.03(-0.62%)
Dec 03, 2013 4.651 4.651 4.603 4.622 169,052 -0.04(-0.82%)
Dec 02, 2013 4.684 4.694 4.660 4.660 177,908 -0.04(-0.92%)
Nov 29, 2013 4.684 4.718 4.679 4.703 33,317 +0.01(+0.20%)
Nov 27, 2013 4.636 4.694 4.631 4.694 151,480 +0.04(+0.93%)
Nov 26, 2013 4.612 4.675 4.607 4.651 185,678 +0.01(+0.31%)
Nov 25, 2013 4.655 4.670 4.627 4.636 162,457 -0.03(-0.62%)
Nov 22, 2013 4.641 4.684 4.627 4.665 119,568 +0.01(+0.31%)
Nov 21, 2013 4.636 4.665 4.627 4.651 116,833 -0.01(-0.21%)
Nov 20, 2013 4.679 4.718 4.651 4.660 303,888 -0.03(-0.60%)
Nov 19, 2013 4.655 4.699 4.651 4.688 138,037 +0.02(+0.50%)
Nov 18, 2013 4.679 4.699 4.655 4.665 110,411 -0.01(-0.31%)
Nov 15, 2013 4.665 4.699 4.665 4.679 119,624 +0.00(+0.00%)
Nov 14, 2013 4.631 4.679 4.607 4.679 244,215 +0.05(+1.04%)
Nov 13, 2013 4.655 4.675 4.631 4.631 100,929 -0.03(-0.72%)
Nov 12, 2013 4.679 4.699 4.660 4.665 137,956 -0.04(-0.92%)
Nov 11, 2013 4.708 4.737 4.703 4.708 96,929 -0.02(-0.51%)
Nov 08, 2013 4.775 4.775 4.723 4.732 230,928 -0.05(-1.10%)
Nov 07, 2013 4.799 4.804 4.770 4.785 266,905 -0.01(-0.30%)
Nov 06, 2013 4.857 4.857 4.785 4.799 177,397 -0.04(-0.79%)
Nov 05, 2013 4.833 4.862 4.814 4.838 215,414 -0.02(-0.39%)
Nov 04, 2013 4.852 4.866 4.823 4.857 207,595 -0.00(-0.10%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.