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 )

7.780 +0.080 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2009 2.471 2.544 2.471 2.504 381,934 +0.03(+1.20%)
Apr 29, 2009 2.461 2.488 2.455 2.474 274,003 +0.03(+1.36%)
Apr 28, 2009 2.458 2.504 2.431 2.441 234,414 -0.03(-1.21%)
Apr 27, 2009 2.474 2.494 2.448 2.471 260,660 -0.03(-1.06%)
Apr 24, 2009 2.541 2.541 2.451 2.498 248,804 -0.01(-0.26%)
Apr 23, 2009 2.501 2.511 2.481 2.504 299,601 +0.01(+0.40%)
Apr 22, 2009 2.531 2.544 2.448 2.494 344,942 -0.03(-1.31%)
Apr 21, 2009 2.445 2.547 2.418 2.527 403,929 +0.08(+3.24%)
Apr 20, 2009 2.514 2.514 2.435 2.448 403,893 -0.08(-3.14%)
Apr 17, 2009 2.534 2.547 2.514 2.527 194,702 +0.01(+0.53%)
Apr 16, 2009 2.554 2.564 2.514 2.514 274,369 -0.03(-1.17%)
Apr 15, 2009 2.517 2.547 2.517 2.544 225,527 +0.02(+0.92%)
Apr 14, 2009 2.501 2.521 2.478 2.521 143,801 -0.01(-0.26%)
Apr 13, 2009 2.471 2.527 2.435 2.527 196,428 +0.01(+0.39%)
Apr 09, 2009 2.464 2.517 2.460 2.517 468,989 +0.08(+3.12%)
Apr 08, 2009 2.378 2.441 2.378 2.441 327,567 +0.02(+0.82%)
Apr 07, 2009 2.395 2.435 2.388 2.421 110,002 +0.01(+0.55%)
Apr 06, 2009 2.402 2.454 2.402 2.408 105,216 -0.05(-2.02%)
Apr 03, 2009 2.382 2.461 2.382 2.458 251,424 +0.05(+1.92%)
Apr 02, 2009 2.385 2.431 2.385 2.412 219,532 +0.04(+1.89%)
Apr 01, 2009 2.299 2.382 2.299 2.367 146,531 +0.01(+0.49%)
Mar 31, 2009 2.289 2.375 2.289 2.355 273,419 +0.07(+3.19%)
Mar 30, 2009 2.352 2.362 2.266 2.283 179,611 -0.12(-5.02%)
Mar 26, 2009 2.403 2.426 2.371 2.403 190,116 +0.00(+0.00%)
Mar 25, 2009 2.374 2.413 2.371 2.403 304,578 +0.03(+1.24%)
Mar 24, 2009 2.351 2.384 2.332 2.374 264,019 +0.02(+0.69%)
Mar 23, 2009 2.341 2.364 2.341 2.358 400,932 +0.03(+1.26%)
Mar 20, 2009 2.367 2.367 2.322 2.328 270,066 -0.03(-1.38%)
Mar 19, 2009 2.442 2.442 2.335 2.361 326,079 -0.05(-2.03%)
Mar 18, 2009 2.312 2.429 2.272 2.410 653,688 +0.09(+4.08%)
Mar 17, 2009 2.273 2.315 2.260 2.315 186,197 +0.03(+1.43%)
Mar 16, 2009 2.292 2.298 2.253 2.283 309,672 +0.03(+1.16%)
Mar 13, 2009 2.185 2.273 2.178 2.257 0 +0.08(+3.75%)
Mar 12, 2009 2.077 2.182 2.077 2.175 289,898 +0.09(+4.38%)
Mar 11, 2009 2.035 2.107 2.035 2.084 629,854 +0.04(+1.91%)
Mar 10, 2009 1.973 2.064 1.973 2.045 351,155 +0.10(+5.20%)
Mar 09, 2009 2.025 2.053 1.940 1.943 496,848 -0.10(-4.79%)
Mar 06, 2009 2.067 2.103 2.028 2.041 0 -0.03(-1.42%)
Mar 05, 2009 2.123 2.123 2.061 2.071 200,276 -0.08(-3.64%)
Mar 04, 2009 2.123 2.195 2.103 2.149 382,217 +0.06(+2.81%)
Mar 02, 2009 2.093 2.152 2.080 2.090 597,875 -0.10(-4.75%)
Feb 27, 2009 2.165 2.240 2.159 2.195 0 -0.08(-3.44%)
Feb 26, 2009 2.240 2.315 2.240 2.273 188,672 +0.03(+1.16%)
Feb 25, 2009 2.149 2.253 2.149 2.247 279,205 +0.08(+3.45%)
Feb 24, 2009 2.149 2.179 2.103 2.172 555,779 +0.07(+3.42%)
Feb 23, 2009 2.201 2.227 2.058 2.100 593,177 -0.10(-4.59%)
Feb 20, 2009 2.279 2.279 2.188 2.201 0 -0.10(-4.53%)
Feb 19, 2009 2.332 2.358 2.266 2.305 355,157 -0.01(-0.42%)
Feb 18, 2009 2.410 2.413 2.315 2.315 375,409 -0.11(-4.57%)
Feb 17, 2009 2.511 2.524 2.423 2.426 406,836 -0.09(-3.63%)
Feb 13, 2009 2.501 2.537 2.501 2.517 179,597 +0.01(+0.52%)
Feb 12, 2009 2.517 2.524 2.498 2.504 224,487 -0.01(-0.39%)
Feb 11, 2009 2.498 2.540 2.485 2.514 209,831 -0.00(-0.13%)
Feb 10, 2009 2.530 2.534 2.495 2.517 198,558 -0.01(-0.52%)
Feb 09, 2009 2.498 2.534 2.482 2.530 275,384 +0.01(+0.52%)
Feb 06, 2009 2.469 2.517 2.455 2.517 0 +0.02(+0.92%)
Feb 05, 2009 2.495 2.514 2.465 2.495 227,164 -0.02(-0.78%)
Feb 04, 2009 2.524 2.540 2.511 2.514 254,865 -0.02(-0.64%)
Feb 03, 2009 2.521 2.540 2.495 2.530 236,708 +0.02(+0.65%)
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.