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 )

8.130 -0.010 (-0.12%)
Streaming Delayed Price Updated: 9:35 AM 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 29, 2008 3.078 3.096 3.056 3.065 128,283 -0.02(-0.50%)
Feb 28, 2008 3.071 3.099 3.071 3.081 103,015 -0.01(-0.40%)
Feb 27, 2008 3.056 3.093 3.053 3.093 264,990 +0.04(+1.42%)
Feb 26, 2008 3.019 3.068 3.019 3.050 184,074 +0.02(+0.82%)
Feb 25, 2008 3.004 3.025 2.997 3.025 149,016 +0.01(+0.20%)
Feb 22, 2008 3.041 3.044 3.004 3.019 99,225 -0.02(-0.71%)
Feb 21, 2008 3.028 3.047 3.019 3.041 54,099 +0.01(+0.31%)
Feb 20, 2008 3.000 3.047 3.000 3.031 106,255 +0.02(+0.72%)
Feb 19, 2008 3.019 3.071 3.002 3.010 100,100 -0.01(-0.41%)
Feb 18, 2008 2.954 3.025 2.954 3.022 0 +0.00(+0.00%)
Feb 15, 2008 2.954 3.025 2.954 3.022 200,848 +0.04(+1.24%)
Feb 14, 2008 3.096 3.096 2.985 2.985 255,903 -0.10(-3.30%)
Feb 13, 2008 3.109 3.115 3.087 3.087 126,664 -0.02(-0.50%)
Feb 12, 2008 3.136 3.136 3.087 3.102 110,466 -0.01(-0.20%)
Feb 11, 2008 3.121 3.121 3.099 3.109 74,184 -0.01(-0.20%)
Feb 08, 2008 3.109 3.121 3.109 3.115 93,297 -0.01(-0.20%)
Feb 07, 2008 3.115 3.136 3.115 3.121 357,315 +0.01(+0.40%)
Feb 06, 2008 3.078 3.127 3.078 3.109 253,004 +0.03(+1.00%)
Feb 05, 2008 3.121 3.121 3.075 3.078 108,198 -0.02(-0.60%)
Feb 04, 2008 3.121 3.121 3.062 3.096 122,452 -0.01(-0.30%)
Feb 01, 2008 3.102 3.127 3.102 3.105 159,706 +0.01(+0.40%)
Jan 31, 2008 3.078 3.096 3.056 3.093 263,370 +0.01(+0.40%)
Jan 30, 2008 3.136 3.136 3.068 3.081 163,594 -0.02(-0.70%)
Jan 29, 2008 3.096 3.105 3.093 3.102 175,904 +0.01(+0.20%)
Jan 28, 2008 3.121 3.121 3.059 3.096 172,016 +0.01(+0.40%)
Jan 25, 2008 3.053 3.102 3.050 3.084 172,988 +0.01(+0.30%)
Jan 24, 2008 3.068 3.075 3.016 3.075 298,625 +0.03(+0.91%)
Jan 23, 2008 2.994 3.047 2.991 3.047 278,596 +0.02(+0.71%)
Jan 22, 2008 2.985 3.038 2.954 3.025 303,540 +0.01(+0.20%)
Jan 21, 2008 3.025 3.053 3.004 3.019 0 +0.00(+0.00%)
Jan 18, 2008 3.025 3.053 3.004 3.019 274,060 +0.01(+0.21%)
Jan 17, 2008 3.118 3.127 2.988 3.013 289,934 -0.11(-3.56%)
Jan 16, 2008 3.170 3.170 3.099 3.124 185,298 -0.01(-0.20%)
Jan 15, 2008 3.090 3.136 3.090 3.130 212,510 +0.00(+0.00%)
Jan 14, 2008 3.115 3.136 3.105 3.130 193,721 +0.04(+1.40%)
Jan 11, 2008 3.105 3.118 3.022 3.087 294,793 -0.01(-0.30%)
Jan 10, 2008 3.056 3.102 3.044 3.096 297,385 +0.02(+0.80%)
Jan 09, 2008 3.068 3.081 3.051 3.071 133,466 +0.00(+0.10%)
Jan 08, 2008 3.047 3.078 3.025 3.068 169,425 +0.01(+0.40%)
Jan 07, 2008 3.075 3.075 3.044 3.056 198,904 +0.01(+0.30%)
Jan 04, 2008 3.056 3.059 3.031 3.047 78,071 +0.00(+0.00%)
Jan 03, 2008 3.044 3.071 3.038 3.047 176,228 +0.02(+0.61%)
Jan 02, 2008 3.016 3.044 3.013 3.028 270,173 +0.03(+1.13%)
Jan 01, 2008 2.982 3.007 2.979 2.994 0 +0.00(+0.00%)
Dec 31, 2007 2.982 3.007 2.979 2.994 204,508 +0.00(+0.00%)
Dec 28, 2007 2.988 3.022 2.982 2.994 246,171 -0.01(-0.21%)
Dec 27, 2007 2.982 3.007 2.982 3.000 205,059 +0.00(+0.10%)
Dec 26, 2007 2.994 3.004 2.985 2.997 134,762 +0.03(+0.94%)
Dec 24, 2007 2.957 2.976 2.948 2.970 104,635 +0.01(+0.31%)
Dec 21, 2007 2.951 2.972 2.951 2.960 366,710 +0.01(+0.42%)
Dec 20, 2007 2.948 2.988 2.939 2.948 328,160 -0.00(-0.10%)
Dec 19, 2007 2.960 2.979 2.948 2.951 256,567 -0.04(-1.44%)
Dec 18, 2007 3.019 3.034 2.976 2.994 388,414 -0.02(-0.72%)
Dec 17, 2007 3.022 3.034 3.013 3.016 321,681 -0.02(-0.71%)
Dec 14, 2007 2.985 3.044 2.982 3.038 176,228 +0.02(+0.82%)
Dec 13, 2007 3.019 3.022 3.004 3.013 52,803 -0.02(-0.51%)
Dec 12, 2007 3.050 3.053 3.013 3.028 128,607 -0.01(-0.20%)
Dec 11, 2007 3.044 3.059 3.025 3.034 93,621 -0.02(-0.51%)
Dec 10, 2007 3.050 3.059 3.041 3.050 103,015 +0.00(+0.00%)
Dec 07, 2007 3.056 3.059 3.041 3.050 138,326 -0.00(-0.10%)
Dec 06, 2007 3.038 3.055 3.038 3.053 110,142 +0.01(+0.30%)
Dec 05, 2007 3.028 3.047 3.028 3.044 165,537 +0.02(+0.72%)
Dec 04, 2007 3.028 3.034 3.010 3.022 130,875 -0.00(-0.10%)
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.