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 )

7.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2007 4.031 4.035 3.998 4.035 99,856 +0.04(+1.02%)
Feb 27, 2007 4.042 4.042 3.876 3.994 192,157 -0.06(-1.46%)
Feb 26, 2007 4.017 4.054 4.013 4.054 106,873 +0.02(+0.55%)
Feb 23, 2007 3.979 4.031 3.972 4.031 104,175 +0.04(+1.02%)
Feb 22, 2007 3.968 4.002 3.965 3.991 95,268 +0.01(+0.19%)
Feb 21, 2007 4.009 4.024 3.954 3.983 134,402 -0.04(-1.01%)
Feb 20, 2007 4.128 4.131 4.020 4.024 297,681 -0.07(-1.81%)
Feb 16, 2007 4.076 4.098 4.054 4.098 100,666 +0.04(+0.91%)
Feb 15, 2007 4.065 4.076 4.028 4.061 140,339 +0.01(+0.18%)
Feb 14, 2007 4.080 4.083 4.031 4.054 161,120 -0.01(-0.18%)
Feb 13, 2007 4.046 4.072 4.031 4.061 204,301 +0.01(+0.18%)
Feb 12, 2007 4.083 4.083 4.024 4.054 86,632 -0.03(-0.64%)
Feb 09, 2007 4.105 4.150 4.072 4.080 117,129 -0.04(-0.99%)
Feb 08, 2007 4.054 4.128 4.054 4.120 117,669 +0.06(+1.37%)
Feb 07, 2007 4.076 4.076 4.031 4.065 182,711 -0.05(-1.26%)
Feb 06, 2007 4.072 4.117 4.050 4.117 107,413 +0.04(+0.91%)
Feb 05, 2007 4.098 4.105 4.039 4.080 159,231 +0.02(+0.46%)
Feb 02, 2007 4.094 4.102 4.031 4.061 178,393 -0.03(-0.81%)
Feb 01, 2007 4.020 4.105 4.017 4.094 275,821 +0.08(+1.94%)
Jan 31, 2007 3.983 4.020 3.979 4.017 76,377 +0.04(+1.02%)
Jan 30, 2007 3.935 3.976 3.909 3.976 152,484 +0.05(+1.23%)
Jan 29, 2007 3.928 3.928 3.909 3.928 134,671 +0.00(+0.00%)
Jan 26, 2007 3.909 3.931 3.902 3.928 109,842 +0.00(+0.09%)
Jan 25, 2007 3.909 3.928 3.891 3.924 131,163 +0.01(+0.38%)
Jan 24, 2007 3.920 3.946 3.905 3.909 212,938 -0.02(-0.57%)
Jan 23, 2007 3.909 3.946 3.905 3.931 220,764 +0.00(+0.09%)
Jan 22, 2007 3.909 3.954 3.905 3.928 117,129 +0.00(+0.00%)
Jan 19, 2007 3.924 3.928 3.909 3.928 119,828 +0.00(+0.09%)
Jan 18, 2007 3.909 3.928 3.905 3.924 96,348 +0.01(+0.19%)
Jan 17, 2007 3.935 3.935 3.894 3.917 131,973 -0.01(-0.38%)
Jan 16, 2007 3.898 3.931 3.894 3.931 192,696 +0.01(+0.19%)
Jan 12, 2007 3.928 3.946 3.891 3.924 143,578 +0.00(+0.09%)
Jan 11, 2007 3.902 3.939 3.887 3.920 216,986 -0.02(-0.47%)
Jan 10, 2007 3.987 4.017 3.887 3.939 183,251 -0.06(-1.57%)
Jan 09, 2007 4.042 4.050 3.957 4.002 143,308 -0.04(-1.10%)
Jan 08, 2007 4.320 4.320 3.987 4.046 209,429 +0.06(+1.49%)
Jan 05, 2007 4.061 4.072 3.931 3.987 293,093 -0.07(-1.74%)
Jan 04, 2007 4.091 4.094 4.039 4.057 177,583 -0.03(-0.73%)
Jan 03, 2007 4.028 4.087 4.017 4.087 243,435 +0.07(+1.75%)
Dec 29, 2006 4.031 4.039 3.991 4.017 85,283 -0.01(-0.18%)
Dec 28, 2006 4.002 4.026 3.998 4.024 155,183 -0.00(-0.09%)
Dec 27, 2006 4.020 4.035 4.005 4.028 58,025 +0.00(+0.00%)
Dec 26, 2006 3.994 4.050 3.983 4.028 104,714 -0.00(-0.09%)
Dec 22, 2006 3.987 4.035 3.979 4.031 112,811 +0.03(+0.65%)
Dec 21, 2006 4.057 4.057 3.965 4.005 156,532 -0.04(-1.10%)
Dec 20, 2006 4.087 4.105 4.028 4.050 111,192 -0.10(-2.32%)
Dec 19, 2006 4.150 4.161 4.120 4.146 108,493 -0.00(-0.09%)
Dec 18, 2006 4.168 4.187 4.143 4.150 172,995 -0.05(-1.15%)
Dec 15, 2006 4.243 4.243 4.194 4.198 143,848 -0.01(-0.18%)
Dec 14, 2006 4.194 4.224 4.180 4.206 101,476 +0.02(+0.53%)
Dec 13, 2006 4.128 4.202 4.128 4.183 162,739 +0.04(+0.98%)
Dec 12, 2006 4.065 4.143 4.065 4.143 110,382 +0.08(+1.91%)
Dec 11, 2006 4.005 4.105 3.999 4.065 157,072 +0.07(+1.76%)
Dec 08, 2006 4.094 4.113 3.968 3.994 210,509 -0.09(-2.09%)
Dec 07, 2006 4.094 4.109 4.061 4.080 115,780 +0.00(+0.09%)
Dec 06, 2006 4.072 4.094 4.061 4.076 104,445 +0.02(+0.55%)
Dec 05, 2006 4.072 4.076 4.054 4.054 133,322 +0.00(+0.09%)
Dec 04, 2006 3.983 4.068 3.983 4.050 415,620 +0.07(+1.67%)
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.