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 )

8.080 -0.060 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2005 3.241 3.241 3.164 3.195 362,822 +0.02(+0.49%)
Feb 25, 2005 3.146 3.180 3.146 3.180 233,567 +0.03(+1.08%)
Feb 24, 2005 3.180 3.180 3.130 3.146 325,244 -0.00(-0.10%)
Feb 23, 2005 3.136 3.167 3.124 3.149 276,652 +0.04(+1.39%)
Feb 22, 2005 3.093 3.142 3.087 3.105 468,106 +0.02(+0.60%)
Feb 18, 2005 3.130 3.133 3.084 3.087 343,385 -0.03(-0.99%)
Feb 17, 2005 3.158 3.164 3.109 3.118 281,511 -0.03(-1.08%)
Feb 16, 2005 3.195 3.195 3.136 3.152 472,641 -0.02(-0.78%)
Feb 15, 2005 3.124 3.186 3.124 3.176 268,877 +0.03(+0.98%)
Feb 14, 2005 3.127 3.146 3.118 3.146 190,805 +0.01(+0.30%)
Feb 11, 2005 3.136 3.139 3.105 3.136 309,371 +0.02(+0.79%)
Feb 10, 2005 3.109 3.121 3.099 3.112 436,359 +0.01(+0.40%)
Feb 09, 2005 3.084 3.109 3.084 3.099 221,581 +0.02(+0.50%)
Feb 08, 2005 3.105 3.105 3.081 3.084 218,989 -0.02(-0.79%)
Feb 07, 2005 3.118 3.118 3.078 3.109 391,978 -0.00(-0.10%)
Feb 04, 2005 3.099 3.112 3.090 3.112 347,597 +0.01(+0.40%)
Feb 03, 2005 3.087 3.102 3.087 3.099 276,328 +0.02(+0.70%)
Feb 02, 2005 3.071 3.081 3.068 3.078 350,512 +0.01(+0.20%)
Feb 01, 2005 3.068 3.087 3.068 3.071 352,780 +0.00(+0.10%)
Jan 31, 2005 3.056 3.081 3.056 3.068 363,470 +0.02(+0.51%)
Jan 28, 2005 3.059 3.068 3.047 3.053 401,372 +0.00(+0.10%)
Jan 27, 2005 3.034 3.068 3.034 3.050 328,808 +0.00(+0.10%)
Jan 26, 2005 3.028 3.047 3.019 3.047 333,991 +0.02(+0.71%)
Jan 25, 2005 3.034 3.034 3.000 3.025 351,808 +0.02(+0.72%)
Jan 24, 2005 3.016 3.022 2.997 3.004 604,812 +0.04(+1.25%)
Jan 21, 2005 2.960 2.976 2.942 2.967 147,720 +0.01(+0.42%)
Jan 20, 2005 2.933 2.963 2.929 2.954 152,903 +0.01(+0.42%)
Jan 19, 2005 2.954 2.954 2.929 2.942 177,523 +0.00(+0.00%)
Jan 18, 2005 2.951 2.954 2.933 2.942 240,046 +0.01(+0.32%)
Jan 14, 2005 2.942 2.951 2.923 2.933 179,143 -0.01(-0.31%)
Jan 13, 2005 2.951 2.967 2.917 2.942 318,117 -0.02(-0.52%)
Jan 12, 2005 2.973 2.973 2.939 2.957 242,313 +0.00(+0.00%)
Jan 11, 2005 2.976 2.976 2.954 2.957 258,835 -0.01(-0.42%)
Jan 10, 2005 3.016 3.016 2.967 2.970 337,230 +0.00(+0.10%)
Jan 07, 2005 2.970 2.970 2.942 2.967 205,707 +0.03(+0.95%)
Jan 06, 2005 2.942 2.948 2.892 2.939 196,636 +0.00(+0.11%)
Jan 05, 2005 2.976 2.976 2.926 2.936 234,215 -0.02(-0.63%)
Jan 04, 2005 2.967 2.976 2.954 2.954 293,173 -0.01(-0.42%)
Jan 03, 2005 2.976 2.982 2.963 2.967 291,553 +0.00(+0.00%)
Dec 31, 2004 2.963 2.976 2.951 2.967 293,821 +0.01(+0.21%)
Dec 30, 2004 2.954 2.963 2.951 2.960 189,510 +0.01(+0.31%)
Dec 29, 2004 2.945 2.957 2.943 2.951 324,920 +0.03(+1.06%)
Dec 28, 2004 2.945 2.948 2.902 2.920 107,227 -0.00(-0.11%)
Dec 27, 2004 2.945 2.951 2.908 2.923 226,440 -0.02(-0.84%)
Dec 23, 2004 2.948 2.948 2.892 2.948 208,299 +0.01(+0.32%)
Dec 22, 2004 2.951 2.954 2.886 2.939 178,495 -0.00(-0.10%)
Dec 21, 2004 2.963 2.963 2.896 2.942 256,243 -0.07(-2.26%)
Dec 20, 2004 2.994 3.013 2.994 3.010 196,960 +0.02(+0.52%)
Dec 17, 2004 2.979 3.004 2.976 2.994 152,255 +0.02(+0.73%)
Dec 16, 2004 2.957 2.982 2.957 2.973 118,565 +0.02(+0.52%)
Dec 15, 2004 2.963 2.973 2.954 2.957 211,538 +0.02(+0.63%)
Dec 14, 2004 2.954 2.954 2.933 2.939 150,312 +0.01(+0.21%)
Dec 13, 2004 2.908 2.942 2.908 2.933 134,114 +0.02(+0.53%)
Dec 10, 2004 2.929 2.942 2.905 2.917 148,692 -0.01(-0.21%)
Dec 09, 2004 2.923 2.945 2.923 2.923 75,156 -0.02(-0.53%)
Dec 08, 2004 2.948 2.948 2.917 2.939 99,452 -0.00(-0.10%)
Dec 07, 2004 2.926 2.942 2.920 2.942 131,199 +0.02(+0.53%)
Dec 06, 2004 2.951 2.951 2.923 2.926 195,989 -0.02(-0.84%)
Dec 03, 2004 2.933 2.957 2.923 2.951 121,804 +0.02(+0.63%)
Dec 02, 2004 2.917 2.933 2.911 2.933 148,692 +0.02(+0.85%)
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.