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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2002 2.538 2.546 2.512 2.542 114,430 -0.00(-0.15%)
Sep 27, 2002 2.597 2.597 2.538 2.546 83,663 -0.06(-2.14%)
Sep 26, 2002 2.594 2.609 2.590 2.601 86,632 -0.02(-0.85%)
Sep 25, 2002 2.601 2.627 2.597 2.623 195,395 +0.02(+0.85%)
Sep 24, 2002 2.601 2.612 2.594 2.601 116,859 -0.01(-0.43%)
Sep 23, 2002 2.620 2.631 2.605 2.612 58,564 -0.03(-0.98%)
Sep 20, 2002 2.631 2.642 2.616 2.638 71,249 -0.00(-0.14%)
Sep 19, 2002 2.653 2.660 2.623 2.642 80,155 -0.01(-0.56%)
Sep 18, 2002 2.675 2.694 2.646 2.657 98,777 -0.02(-0.69%)
Sep 17, 2002 2.672 2.683 2.668 2.675 458,802 -0.01(-0.55%)
Sep 16, 2002 2.697 2.701 2.690 2.690 17,002 +0.00(+0.00%)
Sep 13, 2002 2.686 2.697 2.686 2.690 31,306 -0.01(-0.55%)
Sep 12, 2002 2.701 2.723 2.690 2.705 28,067 -0.00(-0.14%)
Sep 11, 2002 2.716 2.720 2.694 2.709 35,354 -0.00(-0.14%)
Sep 10, 2002 2.716 2.716 2.697 2.712 48,309 +0.01(+0.27%)
Sep 09, 2002 2.668 2.705 2.668 2.705 89,871 +0.01(+0.27%)
Sep 06, 2002 2.668 2.697 2.638 2.697 82,314 +0.05(+1.96%)
Sep 05, 2002 2.642 2.664 2.631 2.646 82,854 -0.00(-0.14%)
Sep 04, 2002 2.642 2.672 2.634 2.649 116,050 -0.03(-0.97%)
Sep 03, 2002 2.675 2.683 2.657 2.675 65,851 -0.01(-0.28%)
Aug 30, 2002 2.660 2.705 2.660 2.683 69,360 +0.03(+0.98%)
Aug 29, 2002 2.683 2.683 2.634 2.657 125,495 -0.00(-0.14%)
Aug 28, 2002 2.649 2.686 2.634 2.660 86,092 +0.01(+0.42%)
Aug 27, 2002 2.672 2.705 2.638 2.649 90,411 -0.02(-0.69%)
Aug 26, 2002 2.664 2.686 2.634 2.668 52,087 +0.00(+0.14%)
Aug 23, 2002 2.605 2.679 2.605 2.664 91,760 +0.04(+1.41%)
Aug 22, 2002 2.620 2.627 2.605 2.627 91,760 +0.01(+0.28%)
Aug 21, 2002 2.594 2.623 2.594 2.620 60,723 +0.03(+1.14%)
Aug 20, 2002 2.575 2.594 2.571 2.590 87,712 +0.04(+1.60%)
Aug 16, 2002 2.542 2.571 2.538 2.549 52,897 +0.01(+0.29%)
Aug 15, 2002 2.557 2.560 2.505 2.542 102,555 -0.01(-0.29%)
Aug 14, 2002 2.505 2.549 2.505 2.549 48,579 +0.04(+1.48%)
Aug 13, 2002 2.512 2.546 2.501 2.512 114,700 +0.00(+0.00%)
Aug 12, 2002 2.571 2.575 2.501 2.512 179,202 -0.03(-1.02%)
Aug 07, 2002 2.549 2.557 2.531 2.538 105,254 +0.04(+1.48%)
Aug 06, 2002 2.464 2.534 2.457 2.501 119,558 +0.03(+1.20%)
Aug 05, 2002 2.557 2.557 2.471 2.471 75,027 -0.07(-2.77%)
Aug 02, 2002 2.557 2.568 2.534 2.542 127,385 +0.02(+0.73%)
Aug 01, 2002 2.486 2.538 2.483 2.523 111,731 +0.03(+1.04%)
Jul 31, 2002 2.494 2.520 2.494 2.497 76,107 -0.02(-0.88%)
Jul 30, 2002 2.505 2.520 2.490 2.520 122,797 +0.01(+0.29%)
Jul 29, 2002 2.520 2.594 2.501 2.512 150,055 +0.01(+0.44%)
Jul 26, 2002 2.534 2.568 2.483 2.501 90,141 -0.06(-2.17%)
Jul 25, 2002 2.494 2.557 2.479 2.557 243,165 +0.04(+1.47%)
Jul 24, 2002 2.557 2.557 2.479 2.520 556,770 -0.05(-1.88%)
Jul 23, 2002 2.649 2.649 2.568 2.568 168,137 -0.04(-1.42%)
Jul 22, 2002 2.597 2.631 2.594 2.605 185,949 +0.00(+0.14%)
Jul 19, 2002 2.609 2.634 2.594 2.601 223,193 -0.03(-1.13%)
Jul 17, 2002 2.649 2.660 2.616 2.631 59,914 -0.04(-1.66%)
Jul 12, 2002 2.638 2.686 2.638 2.675 39,403 +0.02(+0.84%)
Jul 11, 2002 2.638 2.657 2.631 2.653 67,470 +0.01(+0.28%)
Jul 10, 2002 2.631 2.660 2.616 2.646 80,425 +0.04(+1.71%)
Jul 09, 2002 2.616 2.616 2.601 2.601 252,881 -0.01(-0.57%)
Jul 08, 2002 2.605 2.616 2.605 2.616 122,797 +0.01(+0.43%)
Jul 05, 2002 2.609 2.612 2.597 2.605 202,412 -0.01(-0.28%)
Jul 04, 2002 2.586 2.631 2.586 2.612 129,814 +0.00(+0.00%)
Jul 03, 2002 2.586 2.631 2.586 2.612 129,814 -0.00(-0.14%)
Jul 02, 2002 2.620 2.634 2.594 2.616 235,878 -0.02(-0.70%)
Jul 01, 2002 2.638 2.672 2.612 2.634 177,583 +0.01(+0.42%)
Jun 28, 2002 2.605 2.653 2.597 2.623 299,301 +0.03(+1.14%)
Jun 27, 2002 2.612 2.649 2.594 2.594 207,810 +0.01(+0.29%)
Jun 26, 2002 2.612 2.649 2.568 2.586 329,797 -0.11(-4.12%)
Jun 25, 2002 2.649 2.731 2.649 2.697 439,640 +0.09(+3.26%)
Jun 21, 2002 2.746 2.764 2.597 2.612 668,232 -0.14(-5.11%)
Jun 20, 2002 2.835 2.853 2.686 2.753 445,578 -0.10(-3.38%)
Jun 19, 2002 2.809 2.857 2.809 2.849 273,931 +0.04(+1.45%)
Jun 18, 2002 2.797 2.872 2.786 2.809 561,628 -0.04(-1.56%)
Jun 17, 2002 2.946 2.946 2.783 2.853 924,081 -0.23(-7.56%)
Jun 14, 2002 3.087 3.090 3.064 3.087 79,075 +0.00(+0.12%)
Jun 12, 2002 3.120 3.124 3.079 3.083 110,922 -0.01(-0.48%)
Jun 11, 2002 3.138 3.138 3.098 3.098 102,825 -0.04(-1.30%)
Jun 10, 2002 3.138 3.157 3.105 3.138 86,902 +0.04(+1.19%)
Jun 07, 2002 3.109 3.131 3.068 3.101 5,478,639 -0.04(-1.41%)
Jun 06, 2002 3.164 3.164 3.131 3.146 195,935 -0.02(-0.59%)
Jun 05, 2002 3.168 3.168 3.153 3.164 110,112 +0.00(+0.12%)
May 31, 2002 3.150 3.205 3.142 3.161 208,350 +0.04(+1.19%)
May 28, 2002 3.120 3.127 3.101 3.124 143,578 +0.01(+0.24%)
May 27, 2002 3.098 3.124 3.098 3.116 107,683 +0.00(+0.00%)
May 24, 2002 3.098 3.124 3.098 3.116 107,683 +0.00(+0.00%)
May 23, 2002 3.120 3.124 3.105 3.116 944,593 +0.00(+0.12%)
May 22, 2002 3.105 3.127 3.094 3.112 104,445 +0.02(+0.72%)
May 21, 2002 3.116 3.131 3.090 3.090 168,407 -0.03(-0.83%)
May 20, 2002 3.075 3.127 3.075 3.116 114,700 +0.04(+1.20%)
May 17, 2002 3.079 3.079 3.061 3.079 63,152 +0.00(+0.12%)
May 16, 2002 3.090 3.090 3.064 3.075 102,555 -0.01(-0.36%)
May 15, 2002 3.087 3.098 3.079 3.087 109,842 +0.01(+0.24%)
May 14, 2002 3.090 3.094 3.072 3.079 92,840 -0.01(-0.36%)
May 13, 2002 3.068 3.098 3.068 3.090 164,359 +0.01(+0.36%)
May 10, 2002 3.090 3.098 3.057 3.079 78,806 +0.00(+0.12%)
May 09, 2002 3.075 3.087 3.068 3.075 102,825 +0.00(+0.00%)
May 08, 2002 3.094 3.094 3.049 3.075 110,112 +0.01(+0.24%)
May 07, 2002 3.083 3.083 3.057 3.068 121,177 -0.01(-0.48%)
May 06, 2002 3.075 3.098 3.075 3.083 157,072 +0.02(+0.73%)
May 03, 2002 3.057 3.075 3.038 3.061 175,694 +0.01(+0.36%)
May 02, 2002 3.053 3.057 3.038 3.049 133,052 +0.01(+0.24%)
May 01, 2002 3.042 3.061 3.031 3.042 182,171 +0.00(+0.12%)
Apr 30, 2002 3.049 3.057 3.024 3.038 227,242 -0.01(-0.36%)
Apr 29, 2002 3.027 3.049 3.027 3.049 45,070 +0.01(+0.49%)
Apr 26, 2002 3.083 3.083 3.016 3.035 99,587 -0.03(-0.85%)
Apr 25, 2002 3.094 3.101 3.049 3.061 146,546 -0.03(-0.84%)
Apr 24, 2002 3.046 3.094 3.042 3.087 142,228 +0.04(+1.34%)
Apr 23, 2002 3.027 3.053 3.027 3.046 136,561 +0.02(+0.61%)
Apr 22, 2002 3.038 3.038 3.009 3.027 100,126 -0.01(-0.37%)
Apr 19, 2002 3.031 3.038 3.020 3.038 67,201 +0.03(+0.86%)
Apr 18, 2002 3.016 3.038 3.009 3.012 117,129 +0.00(+0.12%)
Apr 17, 2002 3.038 3.038 2.994 3.009 209,429 -0.04(-1.34%)
Apr 16, 2002 3.016 3.049 3.001 3.049 234,259 +0.06(+1.86%)
Apr 15, 2002 3.016 3.020 2.994 2.994 113,621 -0.01(-0.49%)
Apr 12, 2002 3.001 3.038 3.001 3.009 137,910 +0.01(+0.50%)
Apr 11, 2002 3.001 3.009 2.994 2.994 181,631 -0.01(-0.25%)
Apr 10, 2002 2.990 3.001 2.964 3.001 182,171 +0.02(+0.62%)
Apr 09, 2002 2.964 2.983 2.964 2.983 73,138 +0.02(+0.63%)
Apr 08, 2002 2.994 3.001 2.964 2.964 65,311 -0.01(-0.50%)
Apr 05, 2002 3.016 3.016 2.972 2.979 183,251 -0.03(-1.11%)
Apr 04, 2002 3.009 3.020 3.009 3.012 43,991 +0.03(+0.99%)
Apr 03, 2002 3.016 3.038 2.957 2.983 143,578 -0.03(-0.86%)
Apr 02, 2002 3.024 3.035 2.975 3.009 152,484 +0.01(+0.25%)
Apr 01, 2002 3.057 3.068 3.001 3.001 108,493 -0.03(-0.86%)
Mar 29, 2002 3.053 3.057 3.001 3.027 170,296 +0.00(+0.00%)
Mar 28, 2002 3.053 3.057 3.001 3.027 170,296 -0.01(-0.24%)
Mar 27, 2002 3.038 3.046 3.012 3.035 172,995 +0.00(+0.00%)
Mar 26, 2002 3.038 3.038 3.012 3.035 79,615 -0.04(-1.44%)
Mar 25, 2002 3.112 3.112 3.057 3.079 185,680 -0.03(-0.95%)
Mar 22, 2002 3.131 3.131 3.094 3.109 134,941 +0.01(+0.24%)
Mar 21, 2002 3.142 3.142 3.094 3.101 106,334 -0.01(-0.48%)
Mar 20, 2002 3.109 3.153 3.109 3.116 111,731 +0.01(+0.24%)
Mar 19, 2002 3.124 3.124 3.105 3.109 135,211 -0.03(-0.94%)
Mar 18, 2002 3.153 3.157 3.127 3.138 129,544 -0.01(-0.24%)
Mar 15, 2002 3.124 3.150 3.124 3.146 278,250 +0.03(+1.07%)
Mar 14, 2002 3.094 3.124 3.057 3.112 319,542 +0.02(+0.60%)
Mar 13, 2002 3.090 3.094 3.038 3.094 145,197 +0.04(+1.21%)
Mar 12, 2002 3.057 3.075 3.057 3.057 149,515 +0.01(+0.24%)
Mar 11, 2002 3.035 3.049 3.016 3.049 167,058 +0.03(+0.98%)
Mar 08, 2002 3.020 3.038 3.009 3.020 116,050 -0.01(-0.24%)
Mar 07, 2002 3.009 3.027 2.994 3.027 142,228 +0.01(+0.25%)
Mar 06, 2002 3.001 3.020 2.986 3.020 96,078 +0.02(+0.62%)
Mar 05, 2002 2.979 3.001 2.972 3.001 83,663 +0.03(+1.00%)
Mar 04, 2002 2.983 3.009 2.968 2.972 216,986 +0.00(+0.00%)
Mar 01, 2002 3.001 3.001 2.968 2.972 153,024 +0.00(+0.00%)
Feb 28, 2002 2.972 2.983 2.961 2.972 204,571 +0.00(+0.00%)
Feb 27, 2002 2.994 2.994 2.961 2.972 117,669 -0.01(-0.25%)
Feb 26, 2002 2.964 2.994 2.946 2.979 226,972 +0.03(+1.13%)
Feb 25, 2002 2.946 2.961 2.938 2.946 130,353 +0.02(+0.63%)
Feb 22, 2002 2.938 2.946 2.898 2.927 189,998 +0.02(+0.77%)
Feb 21, 2002 2.931 2.935 2.901 2.905 75,027 -0.01(-0.51%)
Feb 20, 2002 2.927 2.935 2.905 2.920 145,737 +0.03(+1.03%)
Feb 19, 2002 2.927 2.953 2.890 2.890 167,327 -0.00(-0.13%)
Feb 18, 2002 2.927 2.946 2.875 2.894 99,856 +0.00(+0.00%)
Feb 15, 2002 2.927 2.946 2.875 2.894 99,856 -0.02(-0.76%)
Feb 14, 2002 2.927 2.935 2.890 2.916 110,112 +0.01(+0.51%)
Feb 13, 2002 2.912 2.927 2.890 2.901 167,597 -0.01(-0.38%)
Feb 12, 2002 2.916 2.916 2.905 2.912 62,882 +0.00(+0.13%)
Feb 11, 2002 2.890 2.912 2.875 2.909 137,640 +0.04(+1.29%)
Feb 08, 2002 2.890 2.909 2.860 2.872 236,418 -0.01(-0.26%)
Feb 07, 2002 2.898 2.898 2.853 2.879 110,382 -0.02(-0.77%)
Feb 06, 2002 2.875 2.901 2.868 2.901 70,439 +0.01(+0.51%)
Feb 05, 2002 2.898 2.898 2.875 2.886 62,613 -0.00(-0.13%)
Feb 04, 2002 2.894 2.894 2.872 2.890 83,394 -0.00(-0.13%)
Feb 01, 2002 2.894 2.894 2.883 2.894 130,353 +0.01(+0.39%)
Jan 31, 2002 2.890 2.894 2.857 2.883 130,083 +0.00(+0.13%)
Jan 30, 2002 2.901 2.901 2.879 2.879 56,675 -0.01(-0.26%)
Jan 29, 2002 2.883 2.901 2.846 2.886 142,498 +0.01(+0.26%)
Jan 28, 2002 2.883 2.909 2.842 2.879 163,009 +0.00(+0.13%)
Jan 25, 2002 2.860 2.875 2.853 2.875 57,485 +0.04(+1.44%)
Jan 24, 2002 2.875 2.905 2.831 2.835 115,240 -0.04(-1.42%)
Jan 23, 2002 2.879 2.898 2.868 2.875 129,814 +0.00(+0.00%)
Jan 22, 2002 2.860 2.886 2.860 2.875 142,498 +0.01(+0.39%)
Jan 21, 2002 2.857 2.864 2.853 2.864 124,956 +0.00(+0.00%)
Jan 18, 2002 2.857 2.864 2.853 2.864 124,956 +0.01(+0.52%)
Jan 17, 2002 2.849 2.860 2.842 2.849 220,764 +0.01(+0.39%)
Jan 16, 2002 2.857 2.857 2.838 2.838 118,209 -0.01(-0.52%)
Jan 15, 2002 2.853 2.860 2.853 2.853 4,291,151 +0.00(+0.13%)
Jan 14, 2002 2.835 2.857 2.823 2.849 277,980 +0.01(+0.39%)
Jan 11, 2002 2.868 2.868 2.835 2.838 165,168 -0.01(-0.39%)
Jan 10, 2002 2.857 2.872 2.838 2.849 153,293 +0.11(+3.92%)
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.