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 )

7.150 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 3, 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 30, 2015 4.880 4.902 4.863 4.891 54,561 +0.00(+0.00%)
Oct 29, 2015 4.863 4.896 4.863 4.891 80,335 +0.03(+0.58%)
Oct 28, 2015 4.896 4.896 4.857 4.863 121,438 -0.03(-0.69%)
Oct 27, 2015 4.880 4.896 4.880 4.896 47,298 +0.00(+0.00%)
Oct 26, 2015 4.880 4.902 4.880 4.896 58,405 +0.01(+0.23%)
Oct 23, 2015 4.908 4.913 4.868 4.885 58,760 -0.03(-0.61%)
Oct 22, 2015 4.896 4.924 4.896 4.915 39,314 +0.01(+0.27%)
Oct 21, 2015 4.919 4.924 4.891 4.902 22,986 -0.02(-0.34%)
Oct 20, 2015 4.891 4.924 4.891 4.919 87,778 +0.01(+0.11%)
Oct 19, 2015 4.880 4.919 4.880 4.913 38,095 +0.02(+0.34%)
Oct 16, 2015 4.852 4.902 4.852 4.896 78,832 +0.06(+1.16%)
Oct 15, 2015 4.835 4.863 4.812 4.840 112,307 +0.02(+0.46%)
Oct 14, 2015 4.818 4.829 4.796 4.818 88,278 +0.02(+0.35%)
Oct 13, 2015 4.807 4.818 4.790 4.801 14,533 -0.03(-0.69%)
Oct 12, 2015 4.818 4.852 4.818 4.835 20,173 +0.03(+0.58%)
Oct 09, 2015 4.790 4.812 4.790 4.807 43,347 +0.01(+0.12%)
Oct 08, 2015 4.762 4.801 4.717 4.801 155,797 +0.04(+0.82%)
Oct 07, 2015 4.745 4.829 4.740 4.762 143,785 +0.03(+0.71%)
Oct 06, 2015 4.701 4.734 4.689 4.729 101,613 +0.05(+1.08%)
Oct 05, 2015 4.650 4.712 4.650 4.678 98,643 +0.03(+0.72%)
Oct 02, 2015 4.622 4.645 4.614 4.645 134,173 +0.02(+0.48%)
Oct 01, 2015 4.628 4.645 4.577 4.622 193,559 -0.04(-0.84%)
Sep 30, 2015 4.594 4.661 4.594 4.661 195,137 +0.06(+1.34%)
Sep 29, 2015 4.639 4.645 4.594 4.600 74,954 -0.03(-0.59%)
Sep 28, 2015 4.717 4.717 4.617 4.627 126,605 -0.07(-1.44%)
Sep 25, 2015 4.711 4.734 4.689 4.695 50,820 +0.00(+0.00%)
Sep 24, 2015 4.734 4.734 4.695 4.695 71,543 -0.07(-1.39%)
Sep 23, 2015 4.767 4.778 4.750 4.761 65,631 +0.01(+0.12%)
Sep 22, 2015 4.767 4.778 4.734 4.756 146,822 -0.02(-0.46%)
Sep 21, 2015 4.822 4.825 4.778 4.778 97,517 -0.02(-0.34%)
Sep 18, 2015 4.745 4.794 4.745 4.794 42,733 +0.03(+0.69%)
Sep 17, 2015 4.717 4.789 4.717 4.761 66,420 +0.03(+0.58%)
Sep 16, 2015 4.695 4.755 4.678 4.734 104,782 +0.04(+0.94%)
Sep 15, 2015 4.678 4.695 4.667 4.689 37,446 +0.03(+0.71%)
Sep 14, 2015 4.695 4.706 4.656 4.656 92,622 -0.03(-0.59%)
Sep 11, 2015 4.695 4.711 4.656 4.684 155,628 +0.00(+0.00%)
Sep 10, 2015 4.700 4.728 4.667 4.684 114,773 -0.01(-0.12%)
Sep 09, 2015 4.722 4.728 4.679 4.689 108,821 -0.02(-0.35%)
Sep 08, 2015 4.711 4.728 4.689 4.706 202,497 +0.02(+0.35%)
Sep 04, 2015 4.667 4.689 4.689 4.689 99,926 +0.01(+0.12%)
Sep 03, 2015 4.667 4.689 4.662 4.684 42,935 +0.03(+0.59%)
Sep 02, 2015 4.678 4.711 4.645 4.656 108,943 -0.01(-0.12%)
Sep 01, 2015 4.629 4.662 4.629 4.662 135,796 +0.00(+0.00%)
Aug 31, 2015 4.706 4.706 4.662 4.662 192,307 -0.04(-0.82%)
Aug 28, 2015 4.640 4.700 4.640 4.700 119,949 +0.04(+0.83%)
Aug 27, 2015 4.656 4.673 4.651 4.662 173,488 +0.04(+0.83%)
Aug 26, 2015 4.634 4.640 4.590 4.623 206,812 +0.05(+1.08%)
Aug 25, 2015 4.596 4.604 4.563 4.574 352,090 +0.07(+1.59%)
Aug 24, 2015 4.607 4.618 4.491 4.502 377,784 -0.17(-3.65%)
Aug 21, 2015 4.767 4.778 4.673 4.673 152,745 -0.10(-2.08%)
Aug 20, 2015 4.789 4.789 4.772 4.772 71,369 -0.03(-0.57%)
Aug 19, 2015 4.811 4.822 4.794 4.800 102,420 -0.02(-0.34%)
Aug 18, 2015 4.827 4.827 4.805 4.816 237,846 -0.01(-0.23%)
Aug 17, 2015 4.822 4.833 4.816 4.827 93,605 +0.00(+0.00%)
Aug 14, 2015 4.827 4.844 4.822 4.827 96,813 +0.01(+0.11%)
Aug 13, 2015 4.849 4.849 4.822 4.822 163,753 -0.02(-0.45%)
Aug 12, 2015 4.855 4.866 4.827 4.844 149,729 -0.01(-0.16%)
Aug 11, 2015 4.844 4.871 4.838 4.851 173,778 -0.01(-0.22%)
Aug 10, 2015 4.877 4.888 4.862 4.862 118,343 -0.01(-0.30%)
Aug 07, 2015 4.871 4.893 4.871 4.877 66,857 +0.00(+0.00%)
Aug 06, 2015 4.866 4.899 4.866 4.877 65,960 -0.02(-0.34%)
Aug 05, 2015 4.904 4.921 4.822 4.893 249,766 -0.01(-0.22%)
Aug 04, 2015 4.910 4.921 4.903 4.904 35,041 -0.01(-0.11%)
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.