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 (%)
Sep 30, 2008 2.846 2.846 2.620 2.679 206,601 +0.09(+3.49%)
Sep 29, 2008 2.849 2.872 2.371 2.589 543,861 -0.33(-11.46%)
Sep 26, 2008 2.964 2.964 2.901 2.923 0 -0.12(-3.90%)
Sep 25, 2008 3.016 3.057 3.001 3.042 187,571 +0.06(+1.86%)
Sep 24, 2008 3.012 3.020 2.986 2.986 92,143 +0.00(+0.00%)
Sep 23, 2008 2.968 3.011 2.942 2.986 248,832 +0.04(+1.51%)
Sep 22, 2008 2.964 2.986 2.942 2.942 310,814 +0.02(+0.76%)
Sep 19, 2008 2.749 2.961 2.749 2.920 0 +0.17(+6.06%)
Sep 18, 2008 2.712 2.790 2.557 2.753 478,341 +0.06(+2.34%)
Sep 17, 2008 2.964 2.964 2.690 2.690 417,402 -0.31(-10.48%)
Sep 16, 2008 3.068 3.072 2.979 3.005 509,912 -0.18(-5.59%)
Sep 15, 2008 3.261 3.261 3.127 3.183 327,104 -0.12(-3.70%)
Sep 12, 2008 3.290 3.305 3.290 3.305 0 +0.02(+0.57%)
Sep 11, 2008 3.294 3.294 3.272 3.287 175,829 -0.00(-0.11%)
Sep 10, 2008 3.327 3.338 3.287 3.290 122,805 -0.03(-1.00%)
Sep 09, 2008 3.376 3.376 3.324 3.324 214,282 -0.05(-1.54%)
Sep 08, 2008 3.405 3.405 3.357 3.376 77,140 +0.03(+0.77%)
Sep 05, 2008 3.376 3.383 3.350 3.350 0 -0.05(-1.52%)
Sep 04, 2008 3.420 3.424 3.390 3.401 70,210 -0.02(-0.54%)
Sep 03, 2008 3.390 3.420 3.390 3.420 117,180 +0.01(+0.33%)
Sep 02, 2008 3.368 3.413 3.368 3.409 137,157 +0.02(+0.55%)
Aug 29, 2008 3.376 3.406 3.376 3.390 0 -0.00(-0.11%)
Aug 28, 2008 3.379 3.405 3.379 3.394 55,944 +0.01(+0.33%)
Aug 27, 2008 3.368 3.394 3.368 3.383 54,392 +0.01(+0.33%)
Aug 26, 2008 3.350 3.375 3.350 3.372 53,849 +0.01(+0.44%)
Aug 25, 2008 3.361 3.379 3.353 3.357 48,681 -0.02(-0.66%)
Aug 22, 2008 3.376 3.398 3.376 3.379 0 -0.01(-0.33%)
Aug 21, 2008 3.353 3.390 3.353 3.390 79,977 +0.02(+0.55%)
Aug 20, 2008 3.335 3.372 3.331 3.372 131,859 +0.04(+1.22%)
Aug 19, 2008 3.342 3.372 3.331 3.331 82,570 -0.02(-0.55%)
Aug 18, 2008 3.376 3.376 3.335 3.350 112,671 -0.01(-0.33%)
Aug 15, 2008 3.409 3.409 3.357 3.361 0 -0.05(-1.41%)
Aug 14, 2008 3.361 3.439 3.361 3.409 106,304 +0.02(+0.66%)
Aug 13, 2008 3.409 3.409 3.376 3.387 84,697 -0.01(-0.33%)
Aug 12, 2008 3.383 3.409 3.383 3.398 46,865 +0.00(+0.11%)
Aug 11, 2008 3.390 3.427 3.390 3.394 150,168 -0.01(-0.44%)
Aug 08, 2008 3.401 3.431 3.401 3.409 107,319 +0.01(+0.33%)
Aug 07, 2008 3.439 3.440 3.390 3.398 126,772 -0.04(-1.19%)
Aug 06, 2008 3.494 3.494 3.435 3.439 89,774 -0.03(-0.85%)
Aug 05, 2008 3.479 3.483 3.457 3.468 62,791 -0.00(-0.11%)
Aug 04, 2008 3.468 3.479 3.446 3.472 82,336 -0.01(-0.43%)
Aug 01, 2008 3.490 3.494 3.468 3.487 97,751 +0.01(+0.21%)
Jul 31, 2008 3.464 3.487 3.464 3.479 51,650 +0.00(+0.11%)
Jul 30, 2008 3.457 3.476 3.457 3.476 51,739 +0.00(+0.11%)
Jul 29, 2008 3.472 3.479 3.420 3.472 118,924 +0.05(+1.41%)
Jul 28, 2008 3.431 3.439 3.416 3.424 78,082 +0.02(+0.54%)
Jul 25, 2008 3.427 3.427 3.390 3.405 52,211 -0.02(-0.65%)
Jul 24, 2008 3.442 3.461 3.427 3.427 85,636 -0.02(-0.54%)
Jul 23, 2008 3.442 3.458 3.429 3.446 112,528 +0.01(+0.22%)
Jul 22, 2008 3.416 3.446 3.401 3.439 134,296 -0.00(-0.11%)
Jul 21, 2008 3.361 3.446 3.361 3.442 60,121 +0.02(+0.54%)
Jul 18, 2008 3.372 3.424 3.372 3.424 27,107 +0.05(+1.54%)
Jul 17, 2008 3.368 3.405 3.342 3.372 371,961 +0.01(+0.33%)
Jul 16, 2008 3.316 3.361 3.198 3.361 517,466 +0.02(+0.67%)
Jul 15, 2008 3.446 3.446 3.324 3.338 223,034 -0.08(-2.28%)
Jul 14, 2008 3.413 3.427 3.390 3.416 162,389 +0.00(+0.00%)
Jul 11, 2008 3.427 3.431 3.413 3.416 107,756 -0.01(-0.22%)
Jul 10, 2008 3.446 3.457 3.409 3.424 69,492 +0.00(+0.00%)
Jul 09, 2008 3.424 3.442 3.379 3.424 132,032 -0.01(-0.43%)
Jul 08, 2008 3.431 3.450 3.420 3.439 102,903 +0.01(+0.32%)
Jul 07, 2008 3.424 3.450 3.420 3.427 99,384 +0.00(+0.00%)
Jul 04, 2008 3.435 3.446 3.420 3.427 110,922 +0.00(+0.00%)
Jul 03, 2008 3.435 3.446 3.420 3.427 110,922 -0.02(-0.54%)
Jul 02, 2008 3.424 3.457 3.424 3.446 82,541 +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.