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 (%)
Sep 30, 2004 3.398 3.398 3.372 3.394 90,680 -0.00(-0.11%)
Sep 29, 2004 3.390 3.405 3.372 3.398 114,970 +0.00(+0.11%)
Sep 28, 2004 3.472 3.472 3.387 3.394 173,535 -0.11(-3.07%)
Sep 27, 2004 3.516 3.516 3.498 3.502 81,774 -0.01(-0.32%)
Sep 24, 2004 3.483 3.516 3.476 3.513 219,145 +0.02(+0.53%)
Sep 23, 2004 3.483 3.502 3.446 3.494 126,035 +0.03(+0.86%)
Sep 22, 2004 3.450 3.479 3.450 3.464 130,623 -0.01(-0.43%)
Sep 21, 2004 3.457 3.479 3.450 3.479 104,175 +0.02(+0.64%)
Sep 20, 2004 3.479 3.487 3.450 3.457 85,823 -0.03(-0.74%)
Sep 17, 2004 3.479 3.494 3.479 3.483 104,984 +0.00(+0.00%)
Sep 16, 2004 3.453 3.483 3.453 3.483 94,729 +0.01(+0.21%)
Sep 15, 2004 3.424 3.479 3.424 3.476 170,296 +0.03(+0.86%)
Sep 14, 2004 3.431 3.461 3.431 3.446 82,584 +0.01(+0.43%)
Sep 13, 2004 3.401 3.446 3.401 3.431 129,544 +0.03(+0.87%)
Sep 10, 2004 3.424 3.424 3.394 3.401 64,502 -0.02(-0.54%)
Sep 09, 2004 3.383 3.420 3.364 3.420 149,245 +0.04(+1.21%)
Sep 08, 2004 3.383 3.387 3.350 3.379 181,361 +0.02(+0.55%)
Sep 07, 2004 3.379 3.387 3.361 3.361 46,689 -0.01(-0.33%)
Sep 03, 2004 3.364 3.376 3.361 3.372 29,687 -0.00(-0.13%)
Sep 02, 2004 3.390 3.394 3.361 3.376 74,487 +0.00(+0.13%)
Sep 01, 2004 3.368 3.394 3.364 3.372 75,567 +0.00(+0.11%)
Aug 31, 2004 3.379 3.394 3.350 3.368 75,027 +0.01(+0.33%)
Aug 30, 2004 3.338 3.372 3.335 3.357 79,885 +0.01(+0.44%)
Aug 27, 2004 3.357 3.361 3.342 3.342 64,502 -0.01(-0.44%)
Aug 26, 2004 3.316 3.357 3.316 3.357 102,825 +0.03(+0.78%)
Aug 25, 2004 3.335 3.342 3.316 3.331 49,658 -0.00(-0.11%)
Aug 24, 2004 3.320 3.335 3.316 3.335 101,746 -0.00(-0.11%)
Aug 23, 2004 3.324 3.342 3.320 3.338 114,160 +0.01(+0.45%)
Aug 20, 2004 3.313 3.331 3.313 3.324 76,646 +0.00(+0.11%)
Aug 19, 2004 3.331 3.331 3.301 3.320 76,377 -0.01(-0.33%)
Aug 18, 2004 3.298 3.331 3.290 3.331 111,461 +0.05(+1.47%)
Aug 17, 2004 3.283 3.287 3.257 3.283 77,186 +0.00(+0.00%)
Aug 16, 2004 3.257 3.294 3.257 3.283 156,532 +0.03(+1.03%)
Aug 13, 2004 3.253 3.261 3.235 3.250 39,672 +0.00(+0.00%)
Aug 12, 2004 3.231 3.253 3.224 3.250 58,294 +0.01(+0.34%)
Aug 11, 2004 3.261 3.275 3.235 3.238 113,621 -0.03(-0.91%)
Aug 10, 2004 3.242 3.268 3.242 3.268 139,260 +0.03(+0.92%)
Aug 09, 2004 3.224 3.238 3.216 3.238 60,993 +0.01(+0.46%)
Aug 06, 2004 3.220 3.246 3.212 3.224 121,987 +0.02(+0.58%)
Aug 05, 2004 3.194 3.209 3.190 3.205 58,025 +0.01(+0.35%)
Aug 04, 2004 3.190 3.201 3.187 3.194 59,644 -0.01(-0.23%)
Aug 03, 2004 3.179 3.216 3.179 3.201 152,214 +0.03(+0.82%)
Aug 02, 2004 3.187 3.224 3.172 3.175 191,887 -0.05(-1.49%)
Jul 30, 2004 3.209 3.227 3.187 3.224 101,746 +0.02(+0.58%)
Jul 29, 2004 3.201 3.224 3.194 3.205 74,218 +0.02(+0.70%)
Jul 28, 2004 3.135 3.198 3.135 3.183 105,524 -0.01(-0.23%)
Jul 27, 2004 3.187 3.205 3.164 3.190 73,678 +0.01(+0.35%)
Jul 26, 2004 3.212 3.216 3.161 3.179 118,478 -0.05(-1.61%)
Jul 23, 2004 3.231 3.238 3.216 3.231 47,229 -0.00(-0.11%)
Jul 22, 2004 3.235 3.238 3.205 3.235 41,022 +0.00(+0.11%)
Jul 21, 2004 3.238 3.238 3.201 3.231 64,232 -0.01(-0.23%)
Jul 20, 2004 3.216 3.238 3.216 3.238 94,729 +0.01(+0.23%)
Jul 19, 2004 3.235 3.235 3.216 3.231 79,885 +0.00(+0.11%)
Jul 16, 2004 3.168 3.242 3.164 3.227 217,256 +0.06(+1.87%)
Jul 15, 2004 3.157 3.168 3.146 3.168 74,218 +0.02(+0.59%)
Jul 14, 2004 3.150 3.161 3.138 3.150 36,434 +0.01(+0.35%)
Jul 13, 2004 3.131 3.161 3.131 3.138 73,138 +0.01(+0.24%)
Jul 12, 2004 3.146 3.146 3.120 3.131 91,760 -0.00(-0.12%)
Jul 09, 2004 3.105 3.142 3.105 3.135 65,311 +0.00(+0.12%)
Jul 08, 2004 3.135 3.157 3.112 3.131 112,001 -0.03(-0.82%)
Jul 07, 2004 3.142 3.164 3.131 3.157 109,033 +0.00(+0.12%)
Jul 06, 2004 3.164 3.172 3.146 3.153 60,723 +0.02(+0.59%)
Jul 02, 2004 3.116 3.150 3.116 3.135 124,416 +0.04(+1.32%)
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.