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 )

7.440 +0.020 (+0.27%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 13, 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 (%)
Oct 31, 2023 5.839 5.886 5.806 5.839 84,738 -0.02(-0.32%)
Oct 30, 2023 5.849 5.877 5.820 5.858 72,355 +0.02(+0.32%)
Oct 27, 2023 5.783 5.896 5.783 5.839 106,581 +0.07(+1.14%)
Oct 26, 2023 5.868 5.921 5.764 5.773 82,781 -0.11(-1.92%)
Oct 25, 2023 5.953 6.000 5.849 5.886 94,168 -0.07(-1.11%)
Oct 24, 2023 5.905 5.953 5.905 5.953 51,854 +0.05(+0.80%)
Oct 23, 2023 5.877 5.915 5.825 5.905 55,066 +0.05(+0.81%)
Oct 20, 2023 5.868 5.877 5.858 5.858 49,945 +0.01(+0.16%)
Oct 19, 2023 5.896 5.896 5.839 5.849 67,462 -0.05(-0.80%)
Oct 18, 2023 5.924 5.924 5.820 5.896 71,109 -0.03(-0.48%)
Oct 17, 2023 5.896 5.981 5.858 5.924 82,955 +0.03(+0.48%)
Oct 16, 2023 5.953 5.962 5.868 5.896 108,994 -0.03(-0.48%)
Oct 13, 2023 6.009 6.028 5.897 5.924 154,007 +0.04(+0.64%)
Oct 12, 2023 6.028 6.028 5.877 5.886 102,014 -0.14(-2.35%)
Oct 11, 2023 5.886 6.103 5.886 6.028 285,222 +0.17(+2.90%)
Oct 10, 2023 5.830 5.905 5.830 5.858 150,038 +0.00(+0.00%)
Oct 09, 2023 5.924 5.962 5.811 5.858 143,380 -0.08(-1.27%)
Oct 06, 2023 5.896 5.953 5.879 5.934 78,153 +0.04(+0.64%)
Oct 05, 2023 5.896 5.924 5.877 5.896 113,562 +0.00(+0.00%)
Oct 04, 2023 5.943 5.962 5.886 5.896 129,406 -0.02(-0.32%)
Oct 03, 2023 6.028 6.028 5.915 5.915 82,392 -0.11(-1.88%)
Oct 02, 2023 6.132 6.132 6.000 6.028 110,562 -0.09(-1.54%)
Sep 29, 2023 6.075 6.132 6.037 6.122 404,610 +0.06(+0.93%)
Sep 28, 2023 6.103 6.103 6.037 6.066 96,066 -0.01(-0.12%)
Sep 27, 2023 6.055 6.082 6.009 6.073 91,340 +0.05(+0.76%)
Sep 26, 2023 6.100 6.100 6.009 6.027 60,407 -0.05(-0.90%)
Sep 25, 2023 6.073 6.080 6.045 6.082 95,262 +0.02(+0.30%)
Sep 22, 2023 6.055 6.128 6.036 6.064 51,501 +0.02(+0.30%)
Sep 21, 2023 6.091 6.118 6.036 6.045 71,357 -0.06(-1.05%)
Sep 20, 2023 6.118 6.164 6.100 6.109 155,565 -0.02(-0.30%)
Sep 19, 2023 6.146 6.155 6.055 6.128 71,959 -0.04(-0.59%)
Sep 18, 2023 6.137 6.164 6.109 6.164 102,839 +0.04(+0.60%)
Sep 15, 2023 6.118 6.137 6.100 6.128 58,849 +0.03(+0.45%)
Sep 14, 2023 6.137 6.146 6.082 6.100 42,140 -0.03(-0.45%)
Sep 13, 2023 6.118 6.155 6.109 6.128 70,531 +0.03(+0.45%)
Sep 12, 2023 6.118 6.128 6.064 6.100 93,688 -0.02(-0.30%)
Sep 11, 2023 6.128 6.137 6.109 6.118 114,301 +0.02(+0.30%)
Sep 08, 2023 6.082 6.137 6.082 6.100 67,073 +0.04(+0.60%)
Sep 07, 2023 6.045 6.073 6.036 6.064 43,898 +0.04(+0.61%)
Sep 06, 2023 6.000 6.045 6.000 6.027 92,535 +0.04(+0.61%)
Sep 05, 2023 6.064 6.077 5.963 5.991 249,240 -0.07(-1.20%)
Sep 01, 2023 6.082 6.091 6.064 6.064 43,094 -0.02(-0.30%)
Aug 31, 2023 6.082 6.128 6.048 6.082 89,316 +0.02(+0.30%)
Aug 30, 2023 6.027 6.064 6.009 6.064 40,056 +0.03(+0.45%)
Aug 29, 2023 5.991 6.055 5.991 6.036 85,721 +0.04(+0.61%)
Aug 28, 2023 5.972 6.000 5.972 6.000 49,748 +0.05(+0.77%)
Aug 25, 2023 5.963 5.972 5.938 5.954 80,065 +0.00(+0.00%)
Aug 24, 2023 5.972 5.972 5.945 5.954 79,172 -0.02(-0.31%)
Aug 23, 2023 5.908 5.981 5.908 5.972 75,289 +0.06(+1.08%)
Aug 22, 2023 5.881 5.908 5.881 5.908 45,125 +0.05(+0.78%)
Aug 21, 2023 5.899 5.899 5.854 5.863 68,031 -0.03(-0.47%)
Aug 18, 2023 5.826 5.890 5.817 5.890 115,100 +0.03(+0.47%)
Aug 17, 2023 5.908 5.918 5.854 5.863 114,434 -0.05(-0.77%)
Aug 16, 2023 5.899 5.918 5.872 5.908 53,789 +0.01(+0.15%)
Aug 15, 2023 5.936 5.945 5.881 5.899 123,151 -0.05(-0.77%)
Aug 14, 2023 5.972 6.000 5.927 5.945 123,723 -0.04(-0.61%)
Aug 11, 2023 5.991 5.991 5.954 5.981 88,474 +0.00(+0.00%)
Aug 10, 2023 5.981 6.009 5.936 5.981 115,537 +0.03(+0.46%)
Aug 09, 2023 5.972 6.009 5.936 5.954 137,338 -0.02(-0.31%)
Aug 08, 2023 5.945 5.972 5.936 5.972 71,228 +0.04(+0.62%)
Aug 07, 2023 5.945 5.981 5.918 5.936 107,509 +0.00(+0.00%)
Aug 04, 2023 5.881 5.972 5.881 5.936 220,735 +0.05(+0.78%)
Aug 03, 2023 5.972 5.972 5.872 5.890 144,182 -0.08(-1.38%)
Aug 02, 2023 5.972 5.972 5.943 5.972 134,516 +0.01(+0.15%)
Aug 01, 2023 6.018 6.045 5.936 5.963 136,677 -0.05(-0.76%)
Jul 31, 2023 6.009 6.109 5.991 6.009 198,837 +0.01(+0.15%)
Jul 28, 2023 5.991 6.027 5.947 6.000 65,431 +0.05(+0.77%)
Jul 27, 2023 5.972 6.018 5.936 5.954 175,363 +0.00(+0.00%)
Jul 26, 2023 5.954 5.963 5.945 5.954 48,570 +0.02(+0.31%)
Jul 25, 2023 5.936 5.954 5.936 5.936 48,460 +0.00(+0.00%)
Jul 24, 2023 5.954 5.981 5.918 5.936 256,204 +0.01(+0.15%)
Jul 21, 2023 5.981 5.981 5.927 5.927 73,671 -0.04(-0.61%)
Jul 20, 2023 5.981 5.981 5.936 5.963 173,851 +0.00(+0.00%)
Jul 19, 2023 5.991 5.991 5.899 5.963 138,860 +0.01(+0.15%)
Jul 18, 2023 5.981 5.991 5.936 5.954 161,131 -0.01(-0.15%)
Jul 17, 2023 5.981 6.009 5.945 5.963 58,254 +0.01(+0.15%)
Jul 14, 2023 6.027 6.027 5.945 5.954 122,319 -0.04(-0.61%)
Jul 13, 2023 5.954 6.018 5.954 5.991 150,448 +0.05(+0.92%)
Jul 12, 2023 5.945 5.963 5.858 5.936 391,652 +0.06(+1.09%)
Jul 11, 2023 5.881 5.908 5.872 5.872 71,004 +0.00(+0.00%)
Jul 10, 2023 5.890 5.908 5.863 5.872 70,665 -0.01(-0.16%)
Jul 07, 2023 5.863 5.945 5.698 5.881 77,339 +0.00(+0.00%)
Jul 06, 2023 5.945 5.945 5.854 5.881 49,577 -0.07(-1.23%)
Jul 05, 2023 5.936 5.964 5.918 5.954 86,091 +0.04(+0.62%)
Jul 03, 2023 5.890 5.945 5.890 5.918 47,507 +0.04(+0.62%)
Jun 30, 2023 5.972 6.009 5.881 5.881 498,332 -0.10(-1.68%)
Jun 29, 2023 6.100 6.100 5.954 5.981 93,798 -0.09(-1.54%)
Jun 28, 2023 6.084 6.084 6.013 6.075 255,620 +0.02(+0.29%)
Jun 27, 2023 6.048 6.084 6.017 6.057 164,514 +0.04(+0.74%)
Jun 26, 2023 6.040 6.084 5.969 6.013 80,072 +0.00(+0.00%)
Jun 23, 2023 5.960 6.075 5.897 6.013 98,577 +0.07(+1.20%)
Jun 22, 2023 5.933 5.951 5.901 5.942 122,998 +0.03(+0.45%)
Jun 21, 2023 5.862 5.915 5.835 5.915 163,962 +0.10(+1.68%)
Jun 20, 2023 5.844 5.864 5.818 5.818 39,842 -0.01(-0.15%)
Jun 16, 2023 5.871 5.880 5.826 5.826 32,589 +0.00(+0.00%)
Jun 15, 2023 5.826 5.871 5.791 5.826 121,996 +0.11(+1.86%)
May 08, 2023 5.764 5.818 5.720 5.720 51,459 -0.06(-1.08%)
May 05, 2023 5.818 5.818 5.746 5.782 73,038 +0.01(+0.15%)
May 04, 2023 5.835 5.835 5.729 5.773 52,092 -0.05(-0.88%)
May 03, 2023 5.862 5.942 5.658 5.825 101,824 -0.01(-0.18%)
May 02, 2023 5.871 5.871 5.800 5.835 32,282 -0.03(-0.45%)
May 01, 2023 5.764 5.862 5.764 5.862 40,778 +0.11(+1.85%)
Apr 28, 2023 5.755 5.844 5.755 5.755 56,019 -0.02(-0.31%)
Apr 27, 2023 5.782 5.853 5.764 5.773 51,720 -0.01(-0.15%)
Apr 26, 2023 5.755 5.800 5.720 5.782 45,474 +0.05(+0.93%)
Apr 25, 2023 5.720 5.906 5.684 5.729 63,410 +0.00(+0.00%)
Apr 24, 2023 5.800 5.800 5.729 5.729 16,448 -0.04(-0.62%)
Apr 21, 2023 5.764 5.773 5.755 5.764 40,926 +0.02(+0.31%)
Apr 20, 2023 5.746 5.773 5.733 5.746 36,541 +0.00(+0.00%)
Apr 19, 2023 5.755 5.769 5.725 5.746 46,648 -0.01(-0.15%)
Apr 18, 2023 5.809 5.862 5.743 5.755 55,877 -0.02(-0.31%)
Apr 17, 2023 5.835 5.906 5.773 5.773 44,017 -0.02(-0.31%)
Apr 14, 2023 5.871 6.057 5.773 5.791 78,945 -0.04(-0.76%)
Apr 13, 2023 5.800 5.909 5.782 5.835 56,264 +0.01(+0.15%)
Apr 12, 2023 5.800 5.835 5.773 5.826 73,390 +0.11(+1.86%)
Apr 11, 2023 5.702 5.791 5.702 5.720 34,975 -0.01(-0.16%)
Apr 10, 2023 5.729 5.729 5.675 5.729 60,354 +0.02(+0.31%)
Apr 06, 2023 5.764 5.764 5.711 5.711 30,829 -0.03(-0.46%)
Apr 05, 2023 5.853 5.853 5.738 5.738 40,997 -0.12(-1.97%)
Apr 04, 2023 5.853 5.880 5.809 5.853 75,304 +0.04(+0.76%)
Apr 03, 2023 5.746 5.818 5.746 5.809 39,786 +0.09(+1.55%)
Mar 31, 2023 5.773 5.791 5.720 5.720 81,027 -0.04(-0.77%)
Mar 30, 2023 5.746 5.809 5.648 5.764 118,201 +0.08(+1.37%)
Mar 29, 2023 5.652 5.738 5.652 5.687 39,387 +0.09(+1.55%)
Mar 28, 2023 5.721 5.721 5.600 5.600 48,019 -0.08(-1.37%)
Mar 27, 2023 5.635 5.748 5.635 5.678 58,475 +0.05(+0.92%)
Mar 24, 2023 5.721 5.730 5.626 5.626 29,637 -0.08(-1.37%)
Mar 23, 2023 5.721 5.721 5.687 5.704 63,029 +0.00(+0.00%)
Mar 22, 2023 5.695 5.756 5.643 5.704 65,079 +0.03(+0.61%)
Mar 21, 2023 5.609 5.669 5.600 5.669 22,946 +0.08(+1.40%)
Mar 20, 2023 5.609 5.685 5.591 5.591 28,024 -0.02(-0.31%)
Mar 17, 2023 5.643 5.730 5.609 5.609 36,216 -0.02(-0.31%)
Mar 16, 2023 5.600 5.687 5.596 5.626 29,640 +0.00(+0.00%)
Mar 15, 2023 5.626 5.669 5.591 5.626 31,446 +0.00(+0.00%)
Mar 14, 2023 5.635 5.734 5.548 5.626 32,185 +0.02(+0.31%)
Mar 13, 2023 5.730 5.765 5.609 5.609 40,800 -0.13(-2.27%)
Mar 10, 2023 5.747 5.817 5.730 5.739 95,421 +0.00(+0.00%)
Mar 09, 2023 5.773 5.773 5.730 5.739 67,094 -0.01(-0.15%)
Mar 08, 2023 5.687 5.765 5.687 5.747 51,104 +0.08(+1.38%)
Mar 07, 2023 5.713 5.721 5.643 5.669 61,482 -0.02(-0.30%)
Mar 06, 2023 5.652 5.721 5.652 5.687 69,179 +0.03(+0.61%)
Mar 03, 2023 5.626 5.711 5.609 5.652 96,804 +0.01(+0.15%)
Mar 02, 2023 5.669 5.687 5.617 5.643 75,140 -0.04(-0.76%)
Mar 01, 2023 5.678 5.730 5.678 5.687 56,351 +0.00(+0.00%)
Feb 28, 2023 5.713 5.730 5.687 5.687 59,101 -0.07(-1.20%)
Feb 27, 2023 5.713 5.756 5.695 5.756 51,052 +0.09(+1.53%)
Feb 24, 2023 5.661 5.694 5.661 5.669 34,962 -0.06(-1.06%)
Feb 23, 2023 5.713 5.781 5.704 5.730 36,227 +0.05(+0.92%)
Feb 22, 2023 5.669 5.756 5.669 5.678 44,097 +0.00(+0.00%)
Feb 21, 2023 5.782 5.782 5.678 5.678 43,310 -0.16(-2.67%)
Feb 17, 2023 5.817 5.886 5.817 5.834 19,378 +0.02(+0.30%)
Feb 16, 2023 5.843 5.895 5.817 5.817 52,357 -0.03(-0.59%)
Feb 15, 2023 5.912 5.912 5.841 5.851 47,901 -0.08(-1.32%)
Feb 14, 2023 5.912 5.955 5.909 5.929 47,234 +0.02(+0.29%)
Feb 13, 2023 5.903 5.947 5.886 5.912 49,953 +0.01(+0.15%)
Feb 10, 2023 5.947 5.964 5.903 5.903 11,619 -0.04(-0.73%)
Feb 09, 2023 6.007 6.037 5.947 5.947 28,635 -0.03(-0.44%)
Feb 08, 2023 5.981 6.007 5.973 5.973 32,475 -0.01(-0.14%)
Feb 07, 2023 5.912 6.016 5.912 5.981 95,871 +0.02(+0.29%)
Feb 06, 2023 6.007 6.016 5.955 5.964 51,449 -0.05(-0.86%)
Feb 03, 2023 6.016 6.068 5.929 6.016 54,469 -0.04(-0.72%)
Feb 02, 2023 6.077 6.129 6.059 6.059 150,536 -0.01(-0.21%)
Feb 01, 2023 6.042 6.085 6.033 6.072 68,459 +0.04(+0.65%)
Jan 31, 2023 5.999 6.059 5.999 6.033 54,946 +0.06(+1.02%)
Jan 30, 2023 6.007 6.059 5.964 5.973 55,745 -0.05(-0.86%)
Jan 27, 2023 6.007 6.059 6.007 6.025 77,551 +0.01(+0.14%)
Jan 26, 2023 6.033 6.046 5.955 6.016 38,845 +0.00(+0.00%)
Jan 25, 2023 6.059 6.068 6.007 6.016 82,491 -0.06(-1.00%)
Jan 24, 2023 6.033 6.077 5.999 6.077 69,674 +0.04(+0.72%)
Jan 23, 2023 6.042 6.051 6.007 6.033 52,478 +0.03(+0.43%)
Jan 20, 2023 5.964 6.025 5.947 6.007 50,567 +0.01(+0.14%)
Jan 19, 2023 6.033 6.033 5.981 5.999 21,810 -0.01(-0.14%)
Jan 18, 2023 6.051 6.094 5.958 6.007 101,651 +0.01(+0.14%)
Jan 17, 2023 5.999 6.016 5.947 5.999 89,372 +0.03(+0.44%)
Jan 13, 2023 5.964 6.022 5.938 5.973 66,898 +0.00(+0.00%)
Jan 12, 2023 5.921 5.981 5.864 5.973 46,006 +0.10(+1.77%)
Jan 11, 2023 5.834 5.882 5.834 5.869 64,387 +0.08(+1.35%)
Jan 10, 2023 5.817 5.903 5.782 5.791 58,679 -0.02(-0.30%)
Jan 09, 2023 5.773 5.843 5.773 5.808 64,439 +0.04(+0.75%)
Jan 06, 2023 5.678 5.791 5.678 5.765 32,975 +0.11(+1.99%)
Jan 05, 2023 5.687 5.695 5.643 5.652 33,256 -0.10(-1.66%)
Jan 04, 2023 5.739 5.782 5.678 5.747 38,979 +0.06(+1.07%)
Jan 03, 2023 5.678 5.704 5.617 5.687 49,772 +0.02(+0.31%)
Dec 30, 2022 5.582 5.678 5.548 5.669 99,523 +0.07(+1.24%)
Dec 29, 2022 5.565 5.626 5.565 5.600 61,600 +0.07(+1.25%)
Dec 28, 2022 5.504 5.617 5.504 5.530 105,032 +0.03(+0.47%)
Dec 27, 2022 5.582 5.598 5.504 5.504 148,038 -0.07(-1.24%)
Dec 23, 2022 5.556 5.643 5.556 5.574 122,900 +0.02(+0.31%)
Dec 22, 2022 5.556 5.582 5.539 5.556 59,657 -0.02(-0.31%)
Dec 21, 2022 5.539 5.660 5.539 5.574 92,785 +0.00(+0.00%)
Dec 20, 2022 5.626 5.633 5.565 5.574 58,809 -0.08(-1.38%)
Dec 19, 2022 5.652 5.713 5.617 5.652 87,176 -0.01(-0.15%)
Dec 16, 2022 5.669 5.669 5.617 5.661 65,708 -0.01(-0.15%)
Dec 15, 2022 5.643 5.721 5.609 5.669 87,721 +0.01(+0.15%)
Dec 14, 2022 5.661 5.720 5.609 5.661 83,427 +0.00(+0.00%)
Dec 13, 2022 5.686 5.746 5.661 5.661 59,080 -0.01(-0.15%)
Dec 12, 2022 5.601 5.678 5.601 5.669 89,537 +0.07(+1.22%)
Dec 09, 2022 5.661 5.685 5.601 5.601 29,094 -0.06(-1.05%)
Dec 08, 2022 5.695 5.805 5.601 5.661 78,823 -0.06(-1.04%)
Dec 07, 2022 5.661 5.733 5.661 5.720 16,985 +0.06(+1.05%)
Dec 06, 2022 5.695 5.737 5.652 5.661 46,602 -0.03(-0.60%)
Dec 05, 2022 5.763 5.763 5.609 5.695 70,277 -0.03(-0.59%)
Dec 02, 2022 5.618 5.763 5.584 5.729 124,416 +0.04(+0.75%)
Dec 01, 2022 5.695 5.754 5.627 5.686 224,328 +0.03(+0.60%)
Nov 30, 2022 5.592 5.695 5.592 5.652 41,383 +0.09(+1.53%)
Nov 29, 2022 5.550 5.626 5.550 5.567 58,445 +0.03(+0.46%)
Nov 28, 2022 5.567 5.618 5.524 5.541 31,635 +0.00(+0.00%)
Nov 25, 2022 5.558 5.575 5.541 5.541 13,292 -0.04(-0.76%)
Nov 23, 2022 5.592 5.597 5.546 5.584 105,206 +0.04(+0.77%)
Nov 22, 2022 5.439 5.541 5.422 5.541 42,334 +0.12(+2.20%)
Nov 21, 2022 5.439 5.490 5.422 5.422 159,733 -0.01(-0.16%)
Nov 18, 2022 5.422 5.439 5.380 5.431 41,985 +0.04(+0.79%)
Nov 17, 2022 5.371 5.420 5.371 5.388 57,741 -0.03(-0.63%)
Nov 16, 2022 5.405 5.482 5.405 5.422 60,611 +0.02(+0.31%)
Nov 15, 2022 5.346 5.422 5.346 5.405 161,320 +0.09(+1.60%)
Nov 14, 2022 5.380 5.422 5.320 5.320 257,997 -0.07(-1.26%)
Nov 11, 2022 5.482 5.482 5.380 5.388 51,756 -0.01(-0.16%)
Nov 10, 2022 5.277 5.405 5.277 5.397 52,733 +0.23(+4.45%)
Nov 09, 2022 5.218 5.243 5.158 5.167 71,562 -0.08(-1.46%)
Nov 08, 2022 5.201 5.243 5.175 5.243 44,651 +0.08(+1.48%)
Nov 07, 2022 5.158 5.203 5.150 5.167 67,759 +0.00(+0.00%)
Nov 04, 2022 5.124 5.190 5.124 5.167 53,508 +0.07(+1.34%)
Nov 03, 2022 5.116 5.129 5.073 5.099 37,537 -0.01(-0.17%)
Nov 02, 2022 5.175 5.192 5.107 5.107 31,168 -0.09(-1.80%)
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.