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 )

7.780 +0.080 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2018 5.626 5.626 5.614 5.626 49,536 +0.01(+0.11%)
May 30, 2018 5.595 5.639 5.595 5.620 104,679 +0.00(+0.00%)
May 29, 2018 5.626 5.626 5.601 5.620 72,224 +0.01(+0.22%)
May 25, 2018 5.608 5.608 5.608 0 +0.01(+0.11%)
May 24, 2018 5.583 5.624 5.583 5.601 58,592 +0.01(+0.11%)
May 23, 2018 5.576 5.608 5.576 5.595 84,555 +0.02(+0.33%)
May 22, 2018 5.589 5.595 5.576 5.576 39,785 +0.00(+0.00%)
May 21, 2018 5.570 5.589 5.570 5.576 105,842 +0.01(+0.11%)
May 18, 2018 5.589 5.589 5.564 5.570 86,416 -0.02(-0.33%)
May 17, 2018 5.620 5.639 5.576 5.589 53,294 -0.04(-0.66%)
May 16, 2018 5.614 5.632 5.608 5.626 44,337 +0.01(+0.11%)
May 15, 2018 5.632 5.632 5.614 5.620 54,817 -0.02(-0.33%)
May 14, 2018 5.657 5.670 5.639 5.639 110,326 -0.01(-0.22%)
May 11, 2018 5.682 5.713 5.645 5.651 114,559 -0.03(-0.55%)
May 10, 2018 5.620 5.688 5.620 5.682 58,283 +0.07(+1.33%)
May 09, 2018 5.620 5.626 5.589 5.608 101,896 -0.02(-0.44%)
May 08, 2018 5.639 5.639 5.608 5.632 71,398 +0.00(+0.00%)
May 07, 2018 5.651 5.664 5.632 5.632 105,807 -0.03(-0.55%)
May 04, 2018 5.676 5.676 5.645 5.664 84,276 -0.02(-0.33%)
May 03, 2018 5.664 5.720 5.664 5.682 68,003 -0.04(-0.65%)
May 02, 2018 5.738 5.763 5.707 5.720 72,140 -0.06(-0.97%)
May 01, 2018 5.776 5.782 5.753 5.776 31,034 +0.01(+0.11%)
Apr 30, 2018 5.769 5.776 5.769 5.769 47,666 +0.00(+0.00%)
Apr 27, 2018 5.776 5.788 5.769 5.769 35,631 -0.01(-0.11%)
Apr 26, 2018 5.769 5.776 5.763 5.776 61,582 +0.01(+0.11%)
Apr 25, 2018 5.776 5.776 5.757 5.769 45,571 -0.01(-0.11%)
Apr 24, 2018 5.788 5.794 5.771 5.776 72,010 +0.01(+0.22%)
Apr 23, 2018 5.769 5.794 5.763 5.763 52,182 -0.02(-0.43%)
Apr 20, 2018 5.800 5.800 5.763 5.788 51,880 -0.01(-0.21%)
Apr 19, 2018 5.819 5.819 5.800 5.800 69,534 -0.01(-0.21%)
Apr 18, 2018 5.869 5.888 5.813 5.813 85,038 -0.05(-0.85%)
Apr 17, 2018 5.856 5.888 5.856 5.863 61,572 +0.00(+0.00%)
Apr 16, 2018 5.850 5.863 5.850 5.863 102,437 +0.01(+0.21%)
Apr 13, 2018 5.875 5.875 5.838 5.850 70,508 -0.01(-0.11%)
Apr 12, 2018 5.856 5.869 5.856 5.856 48,972 -0.01(-0.11%)
Apr 11, 2018 5.850 5.881 5.844 5.863 80,246 +0.01(+0.21%)
Apr 10, 2018 5.844 5.856 5.844 5.850 57,750 +0.01(+0.11%)
Apr 09, 2018 5.844 5.863 5.832 5.844 83,670 +0.00(+0.00%)
Apr 06, 2018 5.875 5.875 5.838 5.844 95,949 -0.02(-0.42%)
Apr 05, 2018 5.869 5.881 5.853 5.869 72,246 -0.01(-0.11%)
Apr 04, 2018 5.863 5.875 5.850 5.875 26,346 -0.01(-0.11%)
Apr 03, 2018 5.844 5.881 5.838 5.881 45,706 +0.03(+0.53%)
Apr 02, 2018 5.838 5.856 5.838 5.850 67,938 +0.01(+0.11%)
Mar 29, 2018 5.844 5.844 5.844 0 +0.03(+0.54%)
Mar 28, 2018 5.844 5.844 5.800 5.813 78,161 -0.01(-0.21%)
Mar 27, 2018 5.825 5.825 5.813 5.825 69,481 +0.00(+0.00%)
Mar 26, 2018 5.819 5.838 5.804 5.825 105,675 +0.01(+0.11%)
Mar 23, 2018 5.832 5.838 5.801 5.819 95,567 +0.02(+0.42%)
Mar 22, 2018 5.795 5.816 5.795 5.795 86,533 -0.02(-0.42%)
Mar 21, 2018 5.813 5.825 5.807 5.819 39,259 +0.02(+0.32%)
Mar 20, 2018 5.832 5.832 5.801 5.801 88,736 -0.03(-0.53%)
Mar 19, 2018 5.874 5.874 5.807 5.832 113,017 -0.03(-0.52%)
Mar 16, 2018 5.856 5.874 5.856 5.862 30,805 +0.00(+0.00%)
Mar 15, 2018 5.881 5.887 5.862 5.862 26,412 -0.01(-0.21%)
Mar 14, 2018 5.887 5.887 5.868 5.874 18,630 -0.01(-0.10%)
Mar 13, 2018 5.874 5.890 5.874 5.881 27,930 +0.01(+0.21%)
Mar 12, 2018 5.874 5.898 5.868 5.868 111,985 -0.02(-0.42%)
Mar 09, 2018 5.936 5.936 5.881 5.893 99,309 +0.00(+0.00%)
Mar 08, 2018 5.887 5.893 5.868 5.893 27,120 +0.02(+0.42%)
Mar 07, 2018 5.874 5.844 5.868 54,408 -0.01(-0.10%)
Mar 06, 2018 5.850 5.874 5.841 5.874 66,883 +0.05(+0.84%)
Mar 05, 2018 5.813 5.832 5.807 5.825 116,579 -0.01(-0.11%)
Mar 02, 2018 5.795 5.832 5.795 5.832 53,630 +0.02(+0.42%)
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.