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 )

7.221 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2021 7.258 7.314 7.154 7.154 102,079 -0.14(-1.86%)
Nov 29, 2021 7.322 7.322 7.258 7.290 48,673 +0.02(+0.33%)
Nov 26, 2021 7.322 7.322 7.234 7.266 47,771 -0.06(-0.76%)
Nov 24, 2021 7.322 7.370 7.258 7.322 82,188 -0.04(-0.54%)
Nov 23, 2021 7.441 7.441 7.346 7.362 37,882 -0.06(-0.86%)
Nov 22, 2021 7.481 7.493 7.417 7.425 38,827 -0.04(-0.53%)
Nov 19, 2021 7.441 7.521 7.441 7.465 53,185 +0.04(+0.54%)
Nov 18, 2021 7.505 7.505 7.449 7.425 55,778 -0.06(-0.75%)
Nov 17, 2021 7.465 7.505 7.417 7.481 47,478 +0.02(+0.32%)
Nov 16, 2021 7.433 7.481 7.433 7.457 60,618 +0.00(+0.00%)
Nov 15, 2021 7.481 7.569 7.457 7.457 131,861 -0.01(-0.11%)
Nov 12, 2021 7.465 7.489 7.437 7.465 19,035 +0.02(+0.21%)
Nov 11, 2021 7.449 7.449 7.425 7.449 68,328 +0.02(+0.21%)
Nov 10, 2021 7.433 7.401 7.433 154,670 +0.02(+0.21%)
Nov 09, 2021 7.409 7.441 7.393 7.417 61,827 +0.03(+0.43%)
Nov 08, 2021 7.306 7.393 7.306 7.385 68,503 +0.10(+1.42%)
Nov 05, 2021 7.242 7.299 7.242 7.282 72,499 +0.05(+0.66%)
Nov 04, 2021 7.202 7.266 7.202 7.234 57,901 +0.04(+0.55%)
Nov 03, 2021 7.250 7.274 7.194 7.194 44,583 -0.05(-0.66%)
Nov 02, 2021 7.242 7.266 7.226 7.242 38,912 +0.00(+0.00%)
Nov 01, 2021 7.282 7.258 7.234 7.242 43,046 -0.02(-0.22%)
Oct 29, 2021 7.266 7.282 7.218 7.258 58,691 -0.01(-0.11%)
Oct 28, 2021 7.290 7.306 7.244 7.266 34,856 -0.02(-0.22%)
Oct 27, 2021 7.242 7.282 7.250 7.282 40,472 +0.06(+0.88%)
Oct 26, 2021 7.218 7.218 39,418 +0.02(+0.22%)
Oct 25, 2021 7.234 7.266 7.202 7.202 58,442 -0.03(-0.44%)
Oct 22, 2021 7.202 7.234 7.174 7.234 68,526 +0.05(+0.67%)
Oct 21, 2021 7.202 7.226 7.178 7.186 36,304 -0.04(-0.55%)
Oct 20, 2021 7.258 7.282 7.218 7.226 36,692 -0.02(-0.33%)
Oct 19, 2021 7.290 7.330 7.226 7.250 62,784 -0.04(-0.55%)
Oct 18, 2021 7.274 7.290 7.242 7.290 46,255 +0.03(+0.44%)
Oct 15, 2021 7.338 7.362 7.234 7.258 69,767 -0.02(-0.22%)
Oct 14, 2021 7.242 7.314 7.242 7.274 77,543 +0.03(+0.44%)
Oct 13, 2021 7.210 7.250 7.210 7.242 30,129 +0.03(+0.44%)
Oct 12, 2021 7.202 7.210 7.154 7.210 53,758 +0.01(+0.11%)
Oct 11, 2021 7.202 7.210 7.186 7.202 49,611 +0.02(+0.22%)
Oct 08, 2021 7.226 7.226 7.170 7.186 47,903 -0.01(-0.11%)
Oct 07, 2021 7.186 7.250 7.186 7.194 101,387 +0.01(+0.11%)
Oct 06, 2021 7.194 7.202 7.035 7.186 56,190 -0.04(-0.55%)
Oct 05, 2021 7.210 7.250 7.202 7.226 124,443 +0.02(+0.22%)
Oct 04, 2021 7.250 7.250 7.210 7.210 90,770 -0.04(-0.55%)
Oct 01, 2021 7.290 7.338 7.250 7.250 43,568 -0.01(-0.11%)
Sep 30, 2021 7.330 7.394 7.282 7.258 33,111 -0.07(-0.98%)
Sep 29, 2021 7.338 7.417 7.330 7.330 36,329 +0.09(+1.21%)
Sep 28, 2021 7.431 7.431 7.281 7.242 61,543 -0.20(-2.75%)
Sep 27, 2021 7.399 7.466 7.399 7.447 32,862 +0.02(+0.22%)
Sep 24, 2021 7.439 7.439 7.423 7.430 37,316 -0.01(-0.11%)
Sep 23, 2021 7.455 7.455 7.431 7.439 101,227 -0.02(-0.21%)
Sep 22, 2021 7.392 7.455 7.384 7.455 62,811 +0.09(+1.18%)
Sep 21, 2021 7.392 7.431 7.329 7.368 57,144 +0.00(+0.00%)
Sep 20, 2021 7.447 7.447 7.368 7.368 77,197 -0.08(-1.06%)
Sep 17, 2021 7.478 7.486 7.455 7.447 37,913 -0.03(-0.42%)
Sep 16, 2021 7.486 7.541 7.480 7.478 47,519 -0.05(-0.63%)
Sep 15, 2021 7.525 7.525 7.510 7.525 51,969 +0.02(+0.31%)
Sep 14, 2021 7.573 7.583 7.494 7.502 20,249 -0.07(-0.94%)
Sep 13, 2021 7.573 7.588 7.557 7.573 30,587 +0.06(+0.73%)
Sep 10, 2021 7.636 7.636 7.462 7.518 64,186 -0.08(-1.04%)
Sep 09, 2021 7.612 7.573 7.588 7.596 65,540 +0.02(+0.31%)
Sep 08, 2021 7.557 7.612 7.553 7.573 61,663 +0.04(+0.52%)
Sep 07, 2021 7.478 7.549 7.465 7.533 34,128 +0.06(+0.84%)
Sep 03, 2021 7.478 7.478 7.455 7.470 28,443 -0.03(-0.42%)
Sep 02, 2021 7.549 7.573 7.502 7.502 43,918 -0.06(-0.73%)
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.