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 )

7.610 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2023 6.580 6.580 6.510 6.530 119,149 -0.06(-0.91%)
Nov 29, 2023 6.570 6.610 6.560 6.590 112,633 +0.03(+0.46%)
Nov 28, 2023 6.550 6.570 6.530 6.560 76,682 -0.01(-0.15%)
Nov 27, 2023 6.590 6.610 6.540 6.570 79,557 -0.04(-0.61%)
Nov 24, 2023 6.600 6.610 6.570 6.610 55,394 +0.02(+0.30%)
Nov 22, 2023 6.610 6.610 6.560 6.590 44,904 -0.02(-0.30%)
Nov 21, 2023 6.620 6.620 6.570 6.610 75,825 -0.01(-0.15%)
Nov 20, 2023 6.710 6.720 6.560 6.620 139,672 -0.10(-1.49%)
Nov 17, 2023 6.750 6.800 6.700 6.720 145,742 +0.01(+0.15%)
Nov 16, 2023 6.500 6.750 6.490 6.710 267,509 +0.21(+3.23%)
Nov 15, 2023 6.510 6.520 6.450 6.500 65,774 +0.01(+0.15%)
Nov 14, 2023 6.430 6.553 6.430 6.490 94,634 +0.10(+1.56%)
Nov 13, 2023 6.380 6.410 6.305 6.390 198,534 -0.02(-0.31%)
Nov 10, 2023 6.410 6.420 6.380 6.410 50,994 +0.00(+0.00%)
Nov 09, 2023 6.510 6.510 6.380 6.410 122,012 -0.07(-1.08%)
Nov 08, 2023 6.420 6.490 6.400 6.480 82,017 +0.07(+1.09%)
Nov 07, 2023 6.390 6.410 6.360 6.410 67,047 +0.04(+0.63%)
Nov 06, 2023 6.420 6.420 6.335 6.370 102,762 -0.06(-0.93%)
Nov 03, 2023 6.350 6.460 6.350 6.430 111,232 +0.09(+1.42%)
Nov 02, 2023 6.300 6.350 6.295 6.340 103,384 +0.08(+1.28%)
Nov 01, 2023 6.200 6.280 6.200 6.260 67,152 +0.07(+1.13%)
Oct 31, 2023 6.190 6.240 6.154 6.190 79,938 -0.02(-0.32%)
Oct 30, 2023 6.200 6.230 6.170 6.210 68,257 +0.02(+0.32%)
Oct 27, 2023 6.130 6.250 6.130 6.190 100,544 +0.07(+1.14%)
Oct 26, 2023 6.220 6.277 6.110 6.120 78,092 -0.12(-1.92%)
Oct 25, 2023 6.310 6.360 6.200 6.240 88,834 -0.07(-1.11%)
Oct 24, 2023 6.260 6.310 6.260 6.310 48,917 +0.05(+0.80%)
Oct 23, 2023 6.230 6.270 6.175 6.260 51,947 +0.05(+0.81%)
Oct 20, 2023 6.220 6.230 6.210 6.210 47,116 +0.01(+0.16%)
Oct 19, 2023 6.250 6.250 6.190 6.200 63,641 -0.05(-0.80%)
Oct 18, 2023 6.280 6.280 6.170 6.250 67,081 -0.03(-0.48%)
Oct 17, 2023 6.250 6.340 6.210 6.280 78,256 +0.03(+0.48%)
Oct 16, 2023 6.310 6.320 6.220 6.250 102,820 -0.03(-0.48%)
Oct 13, 2023 6.370 6.390 6.252 6.280 145,283 +0.04(+0.64%)
Oct 12, 2023 6.390 6.390 6.230 6.240 96,235 -0.15(-2.35%)
Oct 11, 2023 6.240 6.470 6.240 6.390 269,065 +0.18(+2.90%)
Oct 10, 2023 6.180 6.260 6.180 6.210 141,539 +0.00(+0.00%)
Oct 09, 2023 6.280 6.320 6.160 6.210 135,258 -0.08(-1.27%)
Oct 06, 2023 6.250 6.311 6.232 6.290 73,726 +0.04(+0.64%)
Oct 05, 2023 6.250 6.280 6.230 6.250 107,129 +0.00(+0.00%)
Oct 04, 2023 6.300 6.320 6.240 6.250 122,076 -0.02(-0.32%)
Oct 03, 2023 6.390 6.390 6.270 6.270 77,725 -0.12(-1.88%)
Oct 02, 2023 6.500 6.500 6.360 6.390 104,299 -0.10(-1.54%)
Sep 29, 2023 6.440 6.500 6.400 6.490 381,689 +0.06(+0.93%)
Sep 28, 2023 6.470 6.470 6.400 6.430 90,624 -0.22(-3.31%)
Sep 27, 2023 6.630 6.660 6.580 6.650 83,413 +0.05(+0.76%)
Sep 26, 2023 6.680 6.680 6.580 6.600 55,164 -0.06(-0.90%)
Sep 25, 2023 6.650 6.658 6.620 6.660 86,994 +0.02(+0.30%)
Sep 22, 2023 6.630 6.710 6.610 6.640 47,031 +0.02(+0.30%)
Sep 21, 2023 6.670 6.700 6.610 6.620 65,164 -0.07(-1.05%)
Sep 20, 2023 6.700 6.750 6.680 6.690 142,063 -0.02(-0.30%)
Sep 19, 2023 6.730 6.740 6.631 6.710 65,714 -0.04(-0.59%)
Sep 18, 2023 6.720 6.750 6.690 6.750 93,914 +0.04(+0.60%)
Sep 15, 2023 6.700 6.720 6.680 6.710 53,742 +0.03(+0.45%)
Sep 14, 2023 6.720 6.730 6.660 6.680 38,483 -0.03(-0.45%)
Sep 13, 2023 6.700 6.740 6.690 6.710 64,410 +0.03(+0.45%)
Sep 12, 2023 6.700 6.710 6.640 6.680 85,557 -0.02(-0.30%)
Sep 11, 2023 6.710 6.720 6.690 6.700 104,381 +0.02(+0.30%)
Sep 08, 2023 6.660 6.720 6.660 6.680 61,252 +0.04(+0.60%)
Sep 07, 2023 6.620 6.650 6.610 6.640 40,088 +0.04(+0.61%)
Sep 06, 2023 6.570 6.620 6.570 6.600 84,504 +0.04(+0.61%)
Sep 05, 2023 6.640 6.655 6.530 6.560 227,608 -0.08(-1.20%)
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.