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 )

7.280 +0.060 (+0.83%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 7, 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 (%)
Jun 30, 2011 4.426 4.459 4.417 4.459 209,331 +0.05(+1.14%)
Jun 29, 2011 4.400 4.430 4.400 4.409 103,307 +0.01(+0.19%)
Jun 28, 2011 4.451 4.451 4.392 4.400 209,076 -0.03(-0.60%)
Jun 27, 2011 4.382 4.427 4.361 4.427 338,327 +0.05(+1.23%)
Jun 24, 2011 4.398 4.419 4.369 4.373 188,241 -0.01(-0.28%)
Jun 23, 2011 4.378 4.402 4.336 4.386 326,908 +0.00(+0.03%)
Jun 22, 2011 4.386 4.394 4.378 4.384 93,037 +0.01(+0.16%)
Jun 21, 2011 4.386 4.398 4.369 4.377 121,521 +0.00(+0.09%)
Jun 20, 2011 4.362 4.373 4.357 4.373 82,486 +0.02(+0.38%)
Jun 17, 2011 4.369 4.373 4.345 4.357 54,296 +0.01(+0.19%)
Jun 16, 2011 4.357 4.357 4.340 4.349 59,847 -0.02(-0.38%)
Jun 15, 2011 4.373 4.386 4.357 4.365 158,132 -0.02(-0.38%)
Jun 14, 2011 4.361 4.392 4.357 4.382 104,903 +0.03(+0.66%)
Jun 13, 2011 4.357 4.365 4.345 4.353 136,800 -0.01(-0.28%)
Jun 10, 2011 4.378 4.386 4.357 4.365 132,863 -0.02(-0.56%)
Jun 09, 2011 4.394 4.406 4.378 4.390 112,096 +0.00(+0.09%)
Jun 08, 2011 4.386 4.398 4.386 4.386 68,328 -0.01(-0.28%)
Jun 07, 2011 4.386 4.398 4.378 4.398 114,381 +0.02(+0.57%)
Jun 06, 2011 4.386 4.386 4.369 4.373 48,969 -0.02(-0.38%)
Jun 03, 2011 4.369 4.390 4.365 4.390 46,040 +0.07(+1.62%)
May 24, 2011 4.345 4.345 4.312 4.320 278,227 -0.01(-0.19%)
May 23, 2011 4.378 4.394 4.295 4.328 206,737 -0.06(-1.32%)
May 20, 2011 4.353 4.398 4.340 4.386 88,794 +0.05(+1.04%)
May 19, 2011 4.353 4.357 4.328 4.340 98,345 +0.01(+0.29%)
May 18, 2011 4.361 4.406 4.328 4.328 165,177 -0.02(-0.38%)
May 17, 2011 4.406 4.419 4.345 4.345 153,899 -0.06(-1.31%)
May 16, 2011 4.390 4.419 4.353 4.402 198,639 +0.01(+0.19%)
May 13, 2011 4.398 4.406 4.361 4.394 63,932 -0.00(-0.09%)
May 12, 2011 4.340 4.398 4.340 4.398 113,273 +0.05(+1.04%)
May 11, 2011 4.357 4.357 4.336 4.353 88,350 +0.00(+0.00%)
May 10, 2011 4.353 4.357 4.345 4.353 118,273 +0.01(+0.28%)
May 09, 2011 4.332 4.343 4.316 4.340 141,167 +0.02(+0.38%)
May 06, 2011 4.299 4.324 4.299 4.324 107,521 +0.02(+0.58%)
May 05, 2011 4.324 4.324 4.274 4.299 152,652 -0.01(-0.19%)
May 04, 2011 4.303 4.317 4.299 4.307 285,993 +0.00(+0.10%)
May 03, 2011 4.287 4.303 4.270 4.303 90,335 +0.02(+0.38%)
May 02, 2011 4.270 4.287 4.270 4.287 134,745 +0.04(+0.97%)
Apr 29, 2011 4.258 4.260 4.233 4.246 106,426 -0.00(-0.10%)
Apr 28, 2011 4.233 4.262 4.233 4.250 163,729 +0.00(+0.00%)
Apr 27, 2011 4.270 4.270 4.217 4.250 241,019 -0.00(-0.00%)
Apr 26, 2011 4.242 4.274 4.242 4.250 231,175 -0.00(-0.10%)
Apr 25, 2011 4.256 4.258 4.242 4.254 123,933 +0.01(+0.19%)
Apr 21, 2011 4.254 4.262 4.237 4.246 131,339 +0.01(+0.19%)
Apr 20, 2011 4.258 4.258 4.229 4.237 125,808 +0.00(+0.00%)
Apr 19, 2011 4.246 4.246 4.221 4.237 75,242 +0.00(+0.10%)
Apr 18, 2011 4.246 4.246 4.204 4.233 199,716 -0.01(-0.29%)
Apr 15, 2011 4.262 4.262 4.213 4.246 257,737 +0.00(+0.10%)
Apr 14, 2011 4.229 4.246 4.225 4.242 105,039 +0.01(+0.29%)
Apr 13, 2011 4.229 4.242 4.209 4.229 99,925 -0.00(-0.10%)
Apr 12, 2011 4.237 4.254 4.221 4.233 108,554 -0.01(-0.19%)
Apr 11, 2011 4.250 4.250 4.233 4.242 76,725 +0.00(+0.00%)
Apr 08, 2011 4.262 4.262 4.225 4.242 129,808 -0.01(-0.19%)
Apr 07, 2011 4.233 4.250 4.229 4.250 100,158 +0.00(+0.10%)
Apr 06, 2011 4.254 4.266 4.217 4.246 227,688 +0.00(+0.00%)
Apr 05, 2011 4.237 4.254 4.225 4.246 153,173 +0.01(+0.19%)
Apr 04, 2011 4.250 4.258 4.225 4.237 173,976 +0.00(+0.00%)
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.