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 )

7.150 -0.010 (-0.14%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 3, 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 27, 2015 4.977 4.993 4.956 4.993 119,652 +0.02(+0.43%)
Feb 26, 2015 4.972 5.009 4.961 4.972 204,431 +0.01(+0.22%)
Feb 25, 2015 4.950 4.982 4.940 4.961 177,643 +0.02(+0.32%)
Feb 24, 2015 4.923 4.950 4.918 4.945 95,799 +0.02(+0.43%)
Feb 23, 2015 4.923 4.940 4.918 4.923 146,177 -0.02(-0.43%)
Feb 20, 2015 4.923 4.945 4.923 4.945 127,291 +0.01(+0.22%)
Feb 19, 2015 4.940 4.961 4.918 4.934 293,992 -0.01(-0.11%)
Feb 18, 2015 4.918 4.945 4.907 4.940 99,649 +0.01(+0.22%)
Feb 17, 2015 4.923 4.934 4.886 4.929 278,983 +0.01(+0.22%)
Feb 13, 2015 4.918 4.918 4.918 4.918 324,155 +0.01(+0.22%)
Feb 12, 2015 4.886 4.923 4.886 4.907 235,560 +0.02(+0.44%)
Feb 11, 2015 4.907 4.907 4.881 4.886 129,166 -0.02(-0.44%)
Feb 10, 2015 4.902 4.918 4.902 4.907 108,181 +0.01(+0.11%)
Feb 09, 2015 4.902 4.918 4.902 4.902 100,977 -0.01(-0.22%)
Feb 06, 2015 4.934 4.934 4.897 4.913 182,830 -0.02(-0.43%)
Feb 05, 2015 4.934 4.950 4.929 4.934 163,830 +0.01(+0.22%)
Feb 04, 2015 4.929 4.940 4.838 4.923 132,868 -0.01(-0.11%)
Feb 03, 2015 4.902 4.940 4.901 4.929 213,395 +0.03(+0.54%)
Feb 02, 2015 4.886 4.902 4.870 4.902 193,667 +0.03(+0.66%)
Jan 30, 2015 4.875 4.891 4.870 4.870 142,639 -0.03(-0.65%)
Jan 29, 2015 4.859 4.902 4.859 4.902 117,435 +0.02(+0.33%)
Jan 28, 2015 4.886 4.891 4.865 4.886 129,210 -0.01(-0.11%)
Jan 27, 2015 4.875 4.897 4.875 4.891 171,443 +0.01(+0.22%)
Jan 26, 2015 4.875 4.891 4.875 4.881 198,881 -0.01(-0.11%)
Jan 23, 2015 4.891 4.923 4.875 4.886 186,648 +0.00(+0.00%)
Jan 22, 2015 4.886 4.886 4.865 4.886 266,875 +0.02(+0.33%)
Jan 21, 2015 4.865 4.886 4.854 4.870 130,422 +0.02(+0.33%)
Jan 20, 2015 4.891 4.892 4.838 4.854 144,113 -0.02(-0.33%)
Jan 16, 2015 4.854 4.881 4.849 4.870 96,988 +0.02(+0.33%)
Jan 15, 2015 4.875 4.875 4.838 4.854 175,725 +0.00(+0.00%)
Jan 14, 2015 4.838 4.875 4.838 4.854 79,501 -0.02(-0.44%)
Jan 13, 2015 4.902 4.902 4.870 4.875 152,154 -0.01(-0.11%)
Jan 12, 2015 4.881 4.902 4.859 4.881 341,607 -0.02(-0.33%)
Jan 09, 2015 4.913 4.913 4.875 4.897 191,800 -0.02(-0.43%)
Jan 08, 2015 4.886 4.940 4.886 4.918 166,446 +0.04(+0.88%)
Jan 07, 2015 4.849 4.881 4.838 4.875 294,174 +0.04(+0.77%)
Jan 06, 2015 4.833 4.849 4.806 4.838 423,651 +0.01(+0.11%)
Jan 05, 2015 4.843 4.871 4.822 4.833 330,657 -0.01(-0.14%)
Jan 02, 2015 4.849 4.859 4.838 4.840 149,645 -0.01(-0.30%)
Dec 31, 2014 4.854 4.854 4.854 4.854 334,268 -0.01(-0.22%)
Dec 30, 2014 4.875 4.875 4.838 4.865 347,681 -0.01(-0.22%)
Dec 29, 2014 4.875 4.897 4.856 4.875 317,090 +0.00(+0.00%)
Dec 26, 2014 4.854 4.881 4.827 4.875 176,139 +0.02(+0.33%)
Dec 24, 2014 4.838 4.859 4.859 4.859 91,947 +0.01(+0.22%)
Dec 23, 2014 4.822 4.852 4.811 4.849 399,730 +0.02(+0.33%)
Dec 22, 2014 4.806 4.842 4.806 4.833 718,378 +0.03(+0.56%)
Dec 19, 2014 4.763 4.824 4.763 4.806 334,854 +0.04(+0.90%)
Dec 18, 2014 4.731 4.801 4.731 4.763 391,535 +0.07(+1.48%)
Dec 17, 2014 4.592 4.715 4.576 4.694 402,177 +0.10(+2.09%)
Dec 16, 2014 4.635 4.645 4.556 4.598 392,322 -0.09(-1.90%)
Dec 15, 2014 4.781 4.797 4.682 4.687 286,793 -0.10(-2.03%)
Dec 12, 2014 4.797 4.797 4.771 4.784 470,322 -0.04(-0.78%)
Dec 11, 2014 4.808 4.834 4.802 4.822 258,700 +0.01(+0.29%)
Dec 10, 2014 4.876 4.876 4.792 4.808 397,070 -0.07(-1.40%)
Dec 09, 2014 4.881 4.892 4.839 4.876 550,479 -0.05(-0.96%)
Dec 08, 2014 4.976 4.981 4.886 4.923 272,582 -0.07(-1.47%)
Dec 05, 2014 4.991 5.012 4.976 4.997 275,933 -0.02(-0.31%)
Dec 04, 2014 5.007 5.012 5.002 5.012 115,762 +0.01(+0.11%)
Dec 03, 2014 5.002 5.007 5.002 5.007 155,478 +0.01(+0.10%)
Dec 02, 2014 5.002 5.018 4.981 5.002 368,842 -0.02(-0.36%)
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.