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 )

7.221 -0.079 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2015 4.937 4.992 4.932 4.959 85,863 +0.03(+0.56%)
Jun 29, 2015 4.937 4.959 4.921 4.932 144,106 -0.04(-0.78%)
Jun 26, 2015 5.025 5.025 4.959 4.970 54,823 -0.04(-0.88%)
Jun 25, 2015 5.041 5.063 5.014 5.014 181,304 -0.03(-0.54%)
Jun 24, 2015 5.036 5.058 5.030 5.041 110,853 +0.01(+0.22%)
Jun 23, 2015 4.998 5.041 4.987 5.030 144,457 +0.05(+0.98%)
Jun 22, 2015 4.987 4.998 4.982 4.982 82,346 +0.00(+0.00%)
Jun 19, 2015 4.982 5.009 4.971 4.982 166,679 +0.02(+0.33%)
Jun 18, 2015 4.998 5.009 4.955 4.965 88,675 -0.02(-0.43%)
Jun 17, 2015 5.003 5.014 4.955 4.987 192,332 -0.01(-0.22%)
Jun 16, 2015 4.993 5.025 4.993 4.998 70,432 -0.00(-0.03%)
Jun 15, 2015 4.987 5.030 4.987 5.000 130,470 +0.01(+0.14%)
Jun 12, 2015 5.020 5.020 4.987 4.993 198,267 -0.02(-0.44%)
Jun 11, 2015 5.014 5.030 4.998 5.015 156,926 +0.01(+0.23%)
Jun 10, 2015 5.009 5.041 5.003 5.003 111,292 +0.01(+0.22%)
Jun 09, 2015 5.020 5.020 4.966 4.993 202,335 -0.01(-0.22%)
Jun 08, 2015 5.079 5.079 4.998 5.003 193,921 -0.09(-1.79%)
Jun 05, 2015 5.123 5.139 5.079 5.094 155,843 -0.04(-0.76%)
Jun 04, 2015 5.150 5.155 5.117 5.133 323,301 -0.01(-0.21%)
Jun 03, 2015 5.188 5.188 5.123 5.144 142,304 -0.03(-0.63%)
Jun 02, 2015 5.188 5.188 5.161 5.177 152,589 +0.00(+0.00%)
Jun 01, 2015 5.155 5.188 5.145 5.177 72,369 +0.03(+0.63%)
May 29, 2015 5.204 5.204 5.139 5.144 174,226 -0.05(-0.94%)
May 28, 2015 5.188 5.209 5.182 5.193 111,065 -0.01(-0.10%)
May 27, 2015 5.182 5.199 5.166 5.199 62,496 +0.02(+0.42%)
May 26, 2015 5.161 5.182 5.155 5.177 103,212 +0.01(+0.21%)
May 22, 2015 5.150 5.166 5.166 5.166 104,782 +0.00(+0.00%)
May 21, 2015 5.171 5.177 5.144 5.166 90,068 +0.01(+0.11%)
May 20, 2015 5.171 5.177 5.155 5.161 93,431 +0.01(+0.11%)
May 19, 2015 5.161 5.204 5.155 5.155 122,182 +0.00(+0.00%)
May 18, 2015 5.204 5.204 5.144 5.155 67,879 -0.04(-0.73%)
May 15, 2015 5.177 5.199 5.171 5.193 44,932 +0.01(+0.21%)
May 14, 2015 5.161 5.209 5.155 5.182 71,620 +0.03(+0.53%)
May 13, 2015 5.182 5.182 5.144 5.155 44,443 -0.01(-0.11%)
May 12, 2015 5.182 5.188 5.161 5.161 62,430 -0.03(-0.52%)
May 11, 2015 5.188 5.209 5.171 5.188 77,302 +0.01(+0.10%)
May 08, 2015 5.166 5.188 5.166 5.182 115,352 +0.04(+0.84%)
May 07, 2015 5.133 5.144 5.106 5.139 104,518 +0.01(+0.21%)
May 06, 2015 5.166 5.188 5.117 5.128 160,901 -0.04(-0.73%)
May 05, 2015 5.199 5.199 5.155 5.166 90,170 -0.03(-0.63%)
May 04, 2015 5.220 5.231 5.199 5.199 93,900 +0.00(+0.00%)
May 01, 2015 5.231 5.231 5.199 5.199 108,672 -0.01(-0.10%)
Apr 30, 2015 5.258 5.258 5.204 5.204 107,163 -0.04(-0.72%)
Apr 29, 2015 5.253 5.264 5.242 5.242 74,884 -0.02(-0.41%)
Apr 28, 2015 5.280 5.291 5.253 5.264 60,122 -0.02(-0.41%)
Apr 27, 2015 5.264 5.301 5.258 5.285 65,501 +0.02(+0.41%)
Apr 24, 2015 5.236 5.274 5.226 5.264 47,528 +0.04(+0.73%)
Apr 23, 2015 5.204 5.231 5.204 5.226 110,696 +0.03(+0.52%)
Apr 22, 2015 5.215 5.215 5.182 5.199 79,394 +0.00(+0.00%)
Apr 21, 2015 5.177 5.204 5.166 5.199 118,937 +0.04(+0.84%)
Apr 20, 2015 5.161 5.182 5.144 5.155 179,864 +0.01(+0.21%)
Apr 17, 2015 5.182 5.199 5.139 5.144 150,956 -0.04(-0.73%)
Apr 16, 2015 5.242 5.242 5.166 5.182 121,955 -0.05(-1.04%)
Apr 15, 2015 5.193 5.258 5.177 5.236 372,302 +0.06(+1.15%)
Apr 14, 2015 5.182 5.193 5.177 5.177 73,583 +0.00(+0.00%)
Apr 13, 2015 5.188 5.204 5.171 5.177 56,886 -0.01(-0.10%)
Apr 10, 2015 5.161 5.188 5.144 5.182 135,870 +0.03(+0.53%)
Apr 09, 2015 5.144 5.155 5.128 5.155 166,976 +0.02(+0.42%)
Apr 08, 2015 5.123 5.133 5.112 5.133 64,193 +0.05(+1.07%)
Apr 07, 2015 5.090 5.096 5.074 5.079 123,244 +0.00(+0.00%)
Apr 06, 2015 5.052 5.085 5.052 5.079 43,975 +0.03(+0.64%)
Apr 02, 2015 5.058 5.047 5.047 5.047 178,572 +0.02(+0.43%)
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.