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 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2011 4.472 4.497 4.409 4.476 154,110 -0.02(-0.37%)
Jul 28, 2011 4.493 4.510 4.455 4.493 155,091 +0.01(+0.28%)
Jul 27, 2011 4.522 4.522 4.451 4.480 242,585 -0.03(-0.74%)
Jul 26, 2011 4.497 4.514 4.472 4.514 108,922 +0.03(+0.66%)
Jul 25, 2011 4.501 4.505 4.476 4.484 117,253 -0.02(-0.47%)
Jul 22, 2011 4.505 4.518 4.501 4.505 72,237 -0.03(-0.65%)
Jul 21, 2011 4.526 4.543 4.505 4.535 114,474 +0.03(+0.65%)
Jul 20, 2011 4.526 4.526 4.501 4.505 103,185 -0.00(-0.09%)
Jul 19, 2011 4.514 4.522 4.489 4.510 172,148 +0.02(+0.37%)
Jul 18, 2011 4.489 4.510 4.484 4.493 141,597 +0.00(+0.00%)
Jul 15, 2011 4.489 4.493 4.476 4.493 167,906 +0.01(+0.28%)
Jul 14, 2011 4.480 4.484 4.459 4.480 286,110 +0.01(+0.28%)
Jul 13, 2011 4.472 4.476 4.463 4.468 86,655 -0.02(-0.37%)
Jul 12, 2011 4.459 4.484 4.442 4.484 157,830 +0.03(+0.75%)
Jul 11, 2011 4.455 4.463 4.438 4.451 126,574 -0.03(-0.56%)
Jul 08, 2011 4.455 4.484 4.455 4.476 94,407 -0.01(-0.19%)
Jul 07, 2011 4.472 4.484 4.463 4.484 97,076 +0.01(+0.28%)
Jul 06, 2011 4.459 4.476 4.447 4.472 91,782 -0.01(-0.19%)
Jul 05, 2011 4.451 4.484 4.451 4.480 105,548 +0.01(+0.28%)
Jul 01, 2011 4.442 4.468 4.438 4.468 97,955 +0.01(+0.19%)
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%)
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.