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 )

7.140 -0.020 (-0.28%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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 29, 2004 3.490 3.494 3.468 3.490 84,203 +0.01(+0.21%)
Oct 28, 2004 3.472 3.502 3.424 3.483 129,814 +0.01(+0.32%)
Oct 27, 2004 3.427 3.476 3.427 3.472 162,200 +0.04(+1.08%)
Oct 26, 2004 3.450 3.450 3.427 3.435 146,816 +0.02(+0.65%)
Oct 25, 2004 3.420 3.442 3.413 3.413 111,461 -0.00(-0.11%)
Oct 22, 2004 3.435 3.446 3.416 3.416 75,567 -0.01(-0.43%)
Oct 21, 2004 3.427 3.439 3.416 3.431 116,589 +0.02(+0.54%)
Oct 20, 2004 3.405 3.427 3.405 3.413 58,564 +0.00(+0.11%)
Oct 19, 2004 3.416 3.416 3.398 3.409 41,562 +0.00(+0.00%)
Oct 18, 2004 3.420 3.431 3.409 3.409 210,779 +0.01(+0.22%)
Oct 15, 2004 3.416 3.420 3.401 3.401 134,132 -0.00(-0.11%)
Oct 14, 2004 3.409 3.420 3.401 3.405 115,240 -0.01(-0.33%)
Oct 13, 2004 3.413 3.424 3.401 3.416 102,825 +0.00(+0.00%)
Oct 12, 2004 3.439 3.442 3.409 3.416 106,604 +0.01(+0.22%)
Oct 11, 2004 3.413 3.435 3.401 3.409 104,984 -0.00(-0.11%)
Oct 08, 2004 3.383 3.413 3.383 3.413 215,097 +0.03(+0.99%)
Oct 07, 2004 3.379 3.390 3.379 3.379 103,365 -0.01(-0.22%)
Oct 06, 2004 3.372 3.387 3.372 3.387 89,061 +0.01(+0.33%)
Oct 05, 2004 3.379 3.387 3.364 3.376 121,717 -0.01(-0.33%)
Oct 04, 2004 3.376 3.394 3.372 3.387 146,276 -0.00(-0.11%)
Oct 01, 2004 3.394 3.401 3.387 3.390 106,604 -0.00(-0.11%)
Sep 30, 2004 3.398 3.398 3.372 3.394 90,680 -0.00(-0.11%)
Sep 29, 2004 3.390 3.405 3.372 3.398 114,970 +0.00(+0.11%)
Sep 28, 2004 3.472 3.472 3.387 3.394 173,535 -0.11(-3.07%)
Sep 27, 2004 3.516 3.516 3.498 3.502 81,774 -0.01(-0.32%)
Sep 24, 2004 3.483 3.516 3.476 3.513 219,145 +0.02(+0.53%)
Sep 23, 2004 3.483 3.502 3.446 3.494 126,035 +0.03(+0.86%)
Sep 22, 2004 3.450 3.479 3.450 3.464 130,623 -0.01(-0.43%)
Sep 21, 2004 3.457 3.479 3.450 3.479 104,175 +0.02(+0.64%)
Sep 20, 2004 3.479 3.487 3.450 3.457 85,823 -0.03(-0.74%)
Sep 17, 2004 3.479 3.494 3.479 3.483 104,984 +0.00(+0.00%)
Sep 16, 2004 3.453 3.483 3.453 3.483 94,729 +0.01(+0.21%)
Sep 15, 2004 3.424 3.479 3.424 3.476 170,296 +0.03(+0.86%)
Sep 14, 2004 3.431 3.461 3.431 3.446 82,584 +0.01(+0.43%)
Sep 13, 2004 3.401 3.446 3.401 3.431 129,544 +0.03(+0.87%)
Sep 10, 2004 3.424 3.424 3.394 3.401 64,502 -0.02(-0.54%)
Sep 09, 2004 3.383 3.420 3.364 3.420 149,245 +0.04(+1.21%)
Sep 08, 2004 3.383 3.387 3.350 3.379 181,361 +0.02(+0.55%)
Sep 07, 2004 3.379 3.387 3.361 3.361 46,689 -0.01(-0.33%)
Sep 03, 2004 3.364 3.376 3.361 3.372 29,687 -0.00(-0.13%)
Sep 02, 2004 3.390 3.394 3.361 3.376 74,487 +0.00(+0.13%)
Sep 01, 2004 3.368 3.394 3.364 3.372 75,567 +0.00(+0.11%)
Aug 31, 2004 3.379 3.394 3.350 3.368 75,027 +0.01(+0.33%)
Aug 30, 2004 3.338 3.372 3.335 3.357 79,885 +0.01(+0.44%)
Aug 27, 2004 3.357 3.361 3.342 3.342 64,502 -0.01(-0.44%)
Aug 26, 2004 3.316 3.357 3.316 3.357 102,825 +0.03(+0.78%)
Aug 25, 2004 3.335 3.342 3.316 3.331 49,658 -0.00(-0.11%)
Aug 24, 2004 3.320 3.335 3.316 3.335 101,746 -0.00(-0.11%)
Aug 23, 2004 3.324 3.342 3.320 3.338 114,160 +0.01(+0.45%)
Aug 20, 2004 3.313 3.331 3.313 3.324 76,646 +0.00(+0.11%)
Aug 19, 2004 3.331 3.331 3.301 3.320 76,377 -0.01(-0.33%)
Aug 18, 2004 3.298 3.331 3.290 3.331 111,461 +0.05(+1.47%)
Aug 17, 2004 3.283 3.287 3.257 3.283 77,186 +0.00(+0.00%)
Aug 16, 2004 3.257 3.294 3.257 3.283 156,532 +0.03(+1.03%)
Aug 13, 2004 3.253 3.261 3.235 3.250 39,672 +0.00(+0.00%)
Aug 12, 2004 3.231 3.253 3.224 3.250 58,294 +0.01(+0.34%)
Aug 11, 2004 3.261 3.275 3.235 3.238 113,621 -0.03(-0.91%)
Aug 10, 2004 3.242 3.268 3.242 3.268 139,260 +0.03(+0.92%)
Aug 09, 2004 3.224 3.238 3.216 3.238 60,993 +0.01(+0.46%)
Aug 06, 2004 3.220 3.246 3.212 3.224 121,987 +0.02(+0.58%)
Aug 05, 2004 3.194 3.209 3.190 3.205 58,025 +0.01(+0.35%)
Aug 04, 2004 3.190 3.201 3.187 3.194 59,644 -0.01(-0.23%)
Aug 03, 2004 3.179 3.216 3.179 3.201 152,214 +0.03(+0.82%)
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.