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 )

8.145 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:34 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 (%)
Mar 29, 2019 6.106 6.113 6.079 6.113 39,415 +0.02(+0.33%)
Mar 28, 2019 6.099 6.116 6.072 6.092 97,988 +0.02(+0.34%)
Mar 27, 2019 6.099 6.115 6.058 6.072 124,654 -0.03(-0.55%)
Mar 26, 2019 6.125 6.125 6.092 6.105 46,474 +0.01(+0.11%)
Mar 25, 2019 6.092 6.099 6.079 6.099 40,184 +0.03(+0.44%)
Mar 22, 2019 6.112 6.112 6.058 6.072 109,373 -0.05(-0.88%)
Mar 21, 2019 6.125 6.125 6.112 6.125 63,846 +0.01(+0.11%)
Mar 20, 2019 6.085 6.119 6.058 6.119 158,937 +0.03(+0.55%)
Mar 19, 2019 6.119 6.119 6.079 6.085 111,429 +0.02(+0.33%)
Mar 18, 2019 6.038 6.072 6.038 6.065 100,352 +0.03(+0.44%)
Mar 15, 2019 6.045 6.052 6.032 6.038 64,907 +0.01(+0.22%)
Mar 14, 2019 6.025 6.032 6.012 6.025 36,631 -0.01(-0.11%)
Mar 13, 2019 6.025 6.037 6.012 6.032 65,109 +0.01(+0.22%)
Mar 12, 2019 6.032 6.032 6.012 6.018 102,233 +0.00(+0.00%)
Mar 11, 2019 5.991 6.018 5.985 6.018 52,721 +0.05(+0.79%)
Mar 08, 2019 5.965 5.991 5.958 5.971 116,535 -0.01(-0.11%)
Mar 07, 2019 5.991 6.012 5.971 5.978 112,053 +0.01(+0.22%)
Mar 06, 2019 6.025 6.025 5.965 5.965 102,074 -0.05(-0.89%)
Mar 05, 2019 6.025 6.032 5.991 6.018 101,369 -0.01(-0.11%)
Mar 04, 2019 6.038 6.038 6.008 6.025 56,975 -0.01(-0.11%)
Mar 01, 2019 6.012 6.045 6.012 6.032 182,189 +0.02(+0.33%)
Feb 28, 2019 6.045 6.045 6.012 6.012 31,715 -0.03(-0.55%)
Feb 27, 2019 6.045 6.045 6.032 6.045 30,824 +0.01(+0.22%)
Feb 26, 2019 6.045 6.045 6.025 6.032 175,684 +0.00(+0.00%)
Feb 25, 2019 6.032 6.038 6.018 6.032 128,462 +0.02(+0.28%)
Feb 22, 2019 5.998 6.025 5.998 6.015 85,947 +0.01(+0.17%)
Feb 21, 2019 6.012 6.012 5.978 6.005 69,552 +0.01(+0.11%)
Feb 20, 2019 5.998 6.005 5.985 5.998 49,225 +0.00(+0.00%)
Feb 19, 2019 6.012 6.012 5.985 5.998 131,084 +0.00(+0.00%)
Feb 15, 2019 6.012 6.012 5.991 5.998 74,905 -0.01(-0.22%)
Feb 14, 2019 5.985 6.012 5.978 6.012 95,234 +0.05(+0.79%)
Feb 13, 2019 5.971 5.998 5.965 5.965 61,978 -0.02(-0.34%)
Feb 12, 2019 5.998 5.998 5.971 5.985 71,547 +0.01(+0.11%)
Feb 11, 2019 5.944 5.978 5.924 5.978 115,952 +0.04(+0.68%)
Feb 08, 2019 5.971 5.971 5.911 5.938 108,627 -0.03(-0.56%)
Feb 07, 2019 6.025 6.025 5.965 5.971 53,278 -0.03(-0.56%)
Feb 06, 2019 5.991 6.025 5.985 6.005 117,890 -0.01(-0.11%)
Feb 05, 2019 6.018 6.021 5.998 6.012 136,518 +0.02(+0.34%)
Feb 04, 2019 6.032 6.032 5.969 5.991 129,988 -0.05(-0.78%)
Feb 01, 2019 6.058 6.058 6.015 6.038 135,187 +0.01(+0.11%)
Jan 31, 2019 5.978 6.032 5.970 6.032 105,744 +0.07(+1.12%)
Jan 30, 2019 5.924 5.965 5.913 5.965 75,103 +0.04(+0.68%)
Jan 29, 2019 5.938 5.944 5.911 5.924 78,599 -0.03(-0.45%)
Jan 28, 2019 5.931 5.951 5.904 5.951 41,735 +0.02(+0.34%)
Jan 25, 2019 5.891 5.944 5.891 5.931 76,695 +0.03(+0.57%)
Jan 24, 2019 5.871 5.898 5.857 5.898 105,396 +0.05(+0.80%)
Jan 23, 2019 5.837 5.871 5.831 5.851 104,291 +0.03(+0.58%)
Jan 22, 2019 5.810 5.824 5.804 5.817 156,696 +0.01(+0.12%)
Jan 18, 2019 5.804 5.837 5.804 5.810 87,886 +0.01(+0.23%)
Jan 17, 2019 5.790 5.837 5.790 5.797 55,280 -0.01(-0.23%)
Jan 16, 2019 5.824 5.829 5.804 5.810 145,796 +0.00(+0.00%)
Jan 15, 2019 5.790 5.810 5.757 5.810 272,489 +0.04(+0.70%)
Jan 14, 2019 5.730 5.777 5.730 5.770 145,475 +0.02(+0.35%)
Jan 11, 2019 5.703 5.750 5.703 5.750 71,324 +0.07(+1.18%)
Jan 10, 2019 5.676 5.703 5.670 5.683 153,299 -0.01(-0.24%)
Jan 09, 2019 5.697 5.710 5.663 5.697 126,060 +0.01(+0.24%)
Jan 08, 2019 5.690 5.717 5.643 5.683 215,046 +0.03(+0.59%)
Jan 07, 2019 5.623 5.656 5.623 5.650 86,220 +0.04(+0.72%)
Jan 04, 2019 5.589 5.623 5.583 5.609 22,978 +0.03(+0.60%)
Jan 03, 2019 5.542 5.576 5.529 5.576 35,218 +0.03(+0.48%)
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.