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:

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.610 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 5.738 5.791 5.702 5.783 428,386 +0.05(+0.93%)
Sep 28, 2023 5.765 5.765 5.702 5.729 101,711 -0.01(-0.11%)
Sep 27, 2023 5.718 5.744 5.675 5.735 96,715 +0.04(+0.76%)
Sep 26, 2023 5.761 5.761 5.675 5.692 63,961 -0.05(-0.90%)
Sep 25, 2023 5.735 5.742 5.709 5.744 100,868 +0.02(+0.30%)
Sep 22, 2023 5.718 5.787 5.701 5.727 54,531 +0.02(+0.30%)
Sep 21, 2023 5.753 5.778 5.701 5.709 75,556 -0.06(-1.05%)
Sep 20, 2023 5.778 5.822 5.761 5.770 164,719 -0.02(-0.30%)
Sep 19, 2023 5.804 5.813 5.719 5.787 76,194 -0.03(-0.59%)
Sep 18, 2023 5.796 5.822 5.770 5.822 108,891 +0.03(+0.60%)
Sep 15, 2023 5.778 5.796 5.761 5.787 62,312 +0.03(+0.45%)
Sep 14, 2023 5.796 5.804 5.744 5.761 44,620 -0.03(-0.45%)
Sep 13, 2023 5.778 5.813 5.770 5.787 74,682 +0.03(+0.45%)
Sep 12, 2023 5.778 5.787 5.727 5.761 99,201 -0.02(-0.30%)
Sep 11, 2023 5.787 5.796 5.770 5.778 121,028 +0.02(+0.30%)
Sep 08, 2023 5.744 5.796 5.744 5.761 71,020 +0.03(+0.60%)
Sep 07, 2023 5.709 5.735 5.701 5.727 46,481 +0.03(+0.61%)
Sep 06, 2023 5.666 5.709 5.666 5.692 97,980 +0.03(+0.61%)
Sep 05, 2023 5.727 5.740 5.632 5.658 263,907 -0.07(-1.20%)
Sep 01, 2023 5.744 5.753 5.727 5.727 45,630 -0.02(-0.30%)
Aug 31, 2023 5.744 5.787 5.712 5.744 94,572 +0.02(+0.30%)
Aug 30, 2023 5.692 5.727 5.675 5.727 42,413 +0.03(+0.45%)
Aug 29, 2023 5.658 5.718 5.658 5.701 90,765 +0.03(+0.61%)
Aug 28, 2023 5.640 5.666 5.640 5.666 52,676 +0.04(+0.77%)
Aug 25, 2023 5.632 5.640 5.608 5.623 84,776 +0.00(+0.00%)
Aug 24, 2023 5.640 5.640 5.615 5.623 83,831 -0.02(-0.31%)
Aug 23, 2023 5.580 5.649 5.580 5.640 79,720 +0.06(+1.08%)
Aug 22, 2023 5.554 5.580 5.554 5.580 47,781 +0.04(+0.78%)
Aug 21, 2023 5.571 5.571 5.528 5.537 72,035 -0.03(-0.47%)
Aug 18, 2023 5.502 5.563 5.494 5.563 121,873 +0.03(+0.47%)
Aug 17, 2023 5.580 5.589 5.528 5.537 121,168 -0.04(-0.77%)
Aug 16, 2023 5.571 5.589 5.546 5.580 56,954 +0.01(+0.15%)
Aug 15, 2023 5.606 5.615 5.554 5.571 130,398 -0.04(-0.77%)
Aug 14, 2023 5.640 5.666 5.597 5.615 131,004 -0.03(-0.61%)
Aug 11, 2023 5.658 5.658 5.623 5.649 93,680 +0.00(+0.00%)
Aug 10, 2023 5.649 5.675 5.606 5.649 122,335 +0.03(+0.46%)
Aug 09, 2023 5.640 5.675 5.606 5.623 145,420 -0.02(-0.31%)
Aug 08, 2023 5.615 5.640 5.606 5.640 75,419 +0.03(+0.62%)
Aug 07, 2023 5.615 5.649 5.589 5.606 113,835 +0.00(+0.00%)
Aug 04, 2023 5.554 5.640 5.554 5.606 233,725 +0.04(+0.78%)
Aug 03, 2023 5.640 5.640 5.546 5.563 152,666 -0.08(-1.38%)
Aug 02, 2023 5.640 5.640 5.613 5.640 142,432 +0.01(+0.15%)
Aug 01, 2023 5.684 5.709 5.606 5.632 144,720 -0.04(-0.76%)
Jul 31, 2023 5.675 5.770 5.658 5.675 210,537 +0.01(+0.15%)
Jul 28, 2023 5.658 5.692 5.616 5.666 69,281 +0.04(+0.77%)
Jul 27, 2023 5.640 5.684 5.606 5.623 185,683 +0.00(+0.00%)
Jul 26, 2023 5.623 5.632 5.615 5.623 51,428 +0.02(+0.31%)
Jul 25, 2023 5.606 5.623 5.606 5.606 51,311 +0.00(+0.00%)
Jul 24, 2023 5.623 5.649 5.589 5.606 271,280 +0.01(+0.15%)
Jul 21, 2023 5.649 5.649 5.597 5.597 78,006 -0.03(-0.61%)
Jul 20, 2023 5.649 5.649 5.606 5.632 184,081 +0.00(+0.00%)
Jul 19, 2023 5.658 5.658 5.571 5.632 147,031 +0.01(+0.15%)
Jul 18, 2023 5.649 5.658 5.606 5.623 170,613 -0.01(-0.15%)
Jul 17, 2023 5.649 5.675 5.615 5.632 61,682 +0.01(+0.15%)
Jul 14, 2023 5.692 5.692 5.615 5.623 129,517 -0.03(-0.61%)
Jul 13, 2023 5.623 5.684 5.623 5.658 159,301 +0.05(+0.92%)
Jul 12, 2023 5.615 5.632 5.533 5.606 414,699 +0.06(+1.09%)
Jul 11, 2023 5.554 5.580 5.546 5.546 75,183 +0.00(+0.00%)
Jul 10, 2023 5.563 5.580 5.537 5.546 74,823 -0.01(-0.16%)
Jul 07, 2023 5.537 5.615 5.382 5.554 81,890 +0.00(+0.00%)
Jul 06, 2023 5.615 5.615 5.528 5.554 52,494 -0.07(-1.23%)
Jul 05, 2023 5.606 5.632 5.589 5.623 91,157 +0.03(+0.62%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.