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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2023 6.009 6.109 5.991 6.009 198,837 +0.01(+0.15%)
Jul 28, 2023 5.991 6.027 5.947 6.000 65,431 +0.05(+0.77%)
Jul 27, 2023 5.972 6.018 5.936 5.954 175,363 +0.00(+0.00%)
Jul 26, 2023 5.954 5.963 5.945 5.954 48,570 +0.02(+0.31%)
Jul 25, 2023 5.936 5.954 5.936 5.936 48,460 +0.00(+0.00%)
Jul 24, 2023 5.954 5.981 5.918 5.936 256,204 +0.01(+0.15%)
Jul 21, 2023 5.981 5.981 5.927 5.927 73,671 -0.04(-0.61%)
Jul 20, 2023 5.981 5.981 5.936 5.963 173,851 +0.00(+0.00%)
Jul 19, 2023 5.991 5.991 5.899 5.963 138,860 +0.01(+0.15%)
Jul 18, 2023 5.981 5.991 5.936 5.954 161,131 -0.01(-0.15%)
Jul 17, 2023 5.981 6.009 5.945 5.963 58,254 +0.01(+0.15%)
Jul 14, 2023 6.027 6.027 5.945 5.954 122,319 -0.04(-0.61%)
Jul 13, 2023 5.954 6.018 5.954 5.991 150,448 +0.05(+0.92%)
Jul 12, 2023 5.945 5.963 5.858 5.936 391,652 +0.06(+1.09%)
Jul 11, 2023 5.881 5.908 5.872 5.872 71,004 +0.00(+0.00%)
Jul 10, 2023 5.890 5.908 5.863 5.872 70,665 -0.01(-0.16%)
Jul 07, 2023 5.863 5.945 5.698 5.881 77,339 +0.00(+0.00%)
Jul 06, 2023 5.945 5.945 5.854 5.881 49,577 -0.07(-1.23%)
Jul 05, 2023 5.936 5.964 5.918 5.954 86,091 +0.04(+0.62%)
Jul 03, 2023 5.890 5.945 5.890 5.918 47,507 +0.04(+0.62%)
Jun 30, 2023 5.972 6.009 5.881 5.881 498,332 -0.10(-1.68%)
Jun 29, 2023 6.100 6.100 5.954 5.981 93,798 -0.09(-1.54%)
Jun 28, 2023 6.084 6.084 6.013 6.075 255,620 +0.02(+0.29%)
Jun 27, 2023 6.048 6.084 6.017 6.057 164,514 +0.04(+0.74%)
Jun 26, 2023 6.040 6.084 5.969 6.013 80,072 +0.00(+0.00%)
Jun 23, 2023 5.960 6.075 5.897 6.013 98,577 +0.07(+1.20%)
Jun 22, 2023 5.933 5.951 5.901 5.942 122,998 +0.03(+0.45%)
Jun 21, 2023 5.862 5.915 5.835 5.915 163,962 +0.10(+1.68%)
Jun 20, 2023 5.844 5.864 5.818 5.818 39,842 -0.01(-0.15%)
Jun 16, 2023 5.871 5.880 5.826 5.826 32,589 +0.00(+0.00%)
Jun 15, 2023 5.826 5.871 5.791 5.826 121,996 +0.02(+0.31%)
Jun 14, 2023 5.809 5.915 5.809 5.809 38,966 +0.01(+0.15%)
Jun 13, 2023 5.853 5.871 5.746 5.800 53,808 -0.04(-0.61%)
Jun 12, 2023 5.835 5.931 5.773 5.835 34,241 +0.03(+0.46%)
Jun 09, 2023 5.826 5.878 5.809 5.809 34,813 +0.00(+0.00%)
Jun 08, 2023 5.809 5.887 5.773 5.809 40,379 +0.03(+0.46%)
Jun 07, 2023 5.773 5.791 5.773 5.782 25,620 +0.04(+0.62%)
Jun 06, 2023 5.711 5.800 5.711 5.746 25,040 +0.02(+0.31%)
Jun 05, 2023 5.720 5.773 5.675 5.729 22,779 +0.00(+0.00%)
Jun 02, 2023 5.738 5.809 5.729 5.729 77,737 +0.03(+0.47%)
Jun 01, 2023 5.826 5.844 5.702 5.702 65,367 -0.12(-1.98%)
May 31, 2023 5.791 5.844 5.791 5.818 54,353 +0.01(+0.15%)
May 30, 2023 5.800 5.844 5.703 5.809 58,433 +0.04(+0.62%)
May 26, 2023 5.738 5.800 5.738 5.773 18,511 +0.04(+0.78%)
May 25, 2023 5.675 5.764 5.675 5.729 44,484 +0.08(+1.41%)
May 24, 2023 5.782 5.791 5.649 5.649 41,190 -0.12(-2.00%)
May 23, 2023 5.720 5.800 5.713 5.764 57,308 +0.06(+1.09%)
May 22, 2023 5.649 5.729 5.640 5.702 37,413 +0.08(+1.42%)
May 19, 2023 5.640 5.675 5.622 5.622 33,895 -0.01(-0.16%)
May 18, 2023 5.640 5.684 5.569 5.631 64,579 -0.04(-0.63%)
May 17, 2023 5.667 5.697 5.658 5.667 57,850 +0.00(+0.00%)
May 16, 2023 5.649 5.684 5.640 5.667 53,532 -0.01(-0.16%)
May 15, 2023 5.693 5.702 5.640 5.675 75,537 -0.02(-0.31%)
May 12, 2023 5.729 5.755 5.675 5.693 39,563 -0.04(-0.62%)
May 11, 2023 5.702 5.746 5.702 5.729 45,604 +0.03(+0.47%)
May 10, 2023 5.693 5.764 5.693 5.702 49,685 +0.01(+0.16%)
May 09, 2023 5.738 5.755 5.693 5.693 55,475 -0.03(-0.47%)
May 08, 2023 5.764 5.818 5.720 5.720 51,459 -0.06(-1.08%)
May 05, 2023 5.818 5.818 5.746 5.782 73,038 +0.01(+0.15%)
May 04, 2023 5.835 5.835 5.729 5.773 52,092 -0.05(-0.88%)
May 03, 2023 5.862 5.942 5.658 5.825 101,824 -0.01(-0.18%)
May 02, 2023 5.871 5.871 5.800 5.835 32,282 -0.03(-0.45%)
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.