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 )

7.140 -0.020 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Oct 31, 2005 3.668 3.690 3.657 3.687 115,240 +0.00(+0.10%)
Oct 28, 2005 3.683 3.683 3.635 3.683 65,851 +0.03(+0.81%)
Oct 27, 2005 3.668 3.668 3.570 3.653 149,245 -0.01(-0.40%)
Oct 26, 2005 3.690 3.720 3.613 3.668 219,415 -0.07(-1.98%)
Oct 25, 2005 3.742 3.742 3.720 3.742 106,334 +0.00(+0.00%)
Oct 24, 2005 3.720 3.748 3.720 3.742 44,260 +0.01(+0.30%)
Oct 21, 2005 3.739 3.761 3.690 3.731 198,364 +0.00(+0.10%)
Oct 20, 2005 3.690 3.735 3.690 3.728 73,948 +0.00(+0.00%)
Oct 19, 2005 3.739 3.739 3.683 3.728 100,936 -0.02(-0.49%)
Oct 18, 2005 3.768 3.779 3.728 3.746 79,885 -0.03(-0.88%)
Oct 17, 2005 3.735 3.783 3.668 3.779 171,915 +0.05(+1.39%)
Oct 14, 2005 3.687 3.728 3.613 3.728 142,768 +0.11(+3.18%)
Oct 13, 2005 3.816 3.816 3.576 3.613 301,999 -0.19(-4.97%)
Oct 12, 2005 3.816 3.820 3.783 3.802 63,692 -0.01(-0.39%)
Oct 11, 2005 3.839 3.842 3.809 3.816 125,495 -0.01(-0.19%)
Oct 10, 2005 3.850 3.850 3.816 3.824 60,723 -0.00(-0.10%)
Oct 07, 2005 3.831 3.850 3.820 3.828 83,394 -0.00(-0.10%)
Oct 06, 2005 3.857 3.857 3.828 3.831 99,587 -0.04(-0.96%)
Oct 05, 2005 3.909 3.913 3.835 3.868 140,069 +0.01(+0.29%)
Oct 04, 2005 3.861 3.865 3.846 3.857 87,172 -0.00(-0.10%)
Oct 03, 2005 3.846 3.865 3.843 3.861 95,538 +0.02(+0.48%)
Sep 30, 2005 3.865 3.868 3.835 3.842 61,533 -0.02(-0.58%)
Sep 29, 2005 3.865 3.887 3.846 3.865 142,498 +0.01(+0.29%)
Sep 28, 2005 3.861 3.883 3.835 3.854 153,293 -0.06(-1.61%)
Sep 27, 2005 3.942 3.949 3.902 3.917 147,086 -0.03(-0.66%)
Sep 26, 2005 3.920 4.017 3.910 3.942 296,872 +0.02(+0.57%)
Sep 23, 2005 3.920 3.920 3.831 3.920 202,142 +0.05(+1.24%)
Sep 22, 2005 3.839 3.872 3.809 3.872 144,927 +0.04(+1.16%)
Sep 21, 2005 3.831 3.868 3.816 3.828 146,276 +0.00(+0.10%)
Sep 20, 2005 3.831 3.835 3.821 3.824 96,618 -0.00(-0.10%)
Sep 19, 2005 3.813 3.834 3.813 3.828 63,692 +0.01(+0.39%)
Sep 16, 2005 3.809 3.813 3.798 3.813 79,345 +0.00(+0.10%)
Sep 15, 2005 3.805 3.809 3.791 3.809 78,536 +0.01(+0.29%)
Sep 14, 2005 3.761 3.798 3.761 3.798 76,646 +0.00(+0.00%)
Sep 13, 2005 3.809 3.809 3.776 3.798 59,644 +0.00(+0.10%)
Sep 12, 2005 3.798 3.809 3.761 3.794 176,773 +0.00(+0.10%)
Sep 09, 2005 3.802 3.813 3.783 3.791 113,081 -0.01(-0.20%)
Sep 08, 2005 3.809 3.809 3.783 3.798 77,456 -0.00(-0.10%)
Sep 07, 2005 3.787 3.809 3.787 3.802 80,425 +0.00(+0.10%)
Sep 06, 2005 3.791 3.809 3.787 3.798 71,789 +0.00(+0.00%)
Sep 02, 2005 3.813 3.813 3.792 3.798 72,328 -0.01(-0.39%)
Sep 01, 2005 3.761 3.816 3.761 3.813 158,691 +0.05(+1.28%)
Aug 31, 2005 3.798 3.809 3.765 3.765 131,163 -0.03(-0.68%)
Aug 30, 2005 3.791 3.791 3.768 3.791 38,593 -0.00(-0.10%)
Aug 29, 2005 3.809 3.816 3.765 3.794 159,771 -0.01(-0.29%)
Aug 26, 2005 3.805 3.809 3.779 3.805 51,277 +0.00(+0.10%)
Aug 25, 2005 3.772 3.813 3.761 3.802 110,112 +0.03(+0.89%)
Aug 24, 2005 3.802 3.805 3.757 3.768 113,081 -0.02(-0.49%)
Aug 23, 2005 3.809 3.809 3.772 3.787 98,777 +0.01(+0.20%)
Aug 22, 2005 3.816 3.820 3.772 3.779 97,428 -0.03(-0.87%)
Aug 19, 2005 3.772 3.813 3.761 3.813 80,155 +0.04(+1.18%)
Aug 18, 2005 3.765 3.772 3.742 3.768 75,297 +0.01(+0.30%)
Aug 17, 2005 3.735 3.765 3.735 3.757 45,070 -0.01(-0.39%)
Aug 16, 2005 3.779 3.779 3.753 3.772 78,536 +0.00(+0.00%)
Aug 15, 2005 3.735 3.779 3.724 3.772 70,979 +0.04(+0.99%)
Aug 12, 2005 3.705 3.735 3.705 3.735 90,680 +0.00(+0.10%)
Aug 11, 2005 3.716 3.731 3.698 3.731 82,584 +0.03(+0.80%)
Aug 10, 2005 3.731 3.735 3.694 3.702 116,319 -0.02(-0.60%)
Aug 09, 2005 3.731 3.735 3.702 3.724 156,802 +0.03(+0.70%)
Aug 08, 2005 3.657 3.709 3.657 3.698 107,143 +0.03(+0.81%)
Aug 05, 2005 3.698 3.716 3.661 3.668 134,941 -0.06(-1.49%)
Aug 04, 2005 3.705 3.724 3.687 3.724 51,817 +0.01(+0.40%)
Aug 03, 2005 3.690 3.724 3.683 3.709 76,916 +0.00(+0.10%)
Aug 02, 2005 3.705 3.705 3.676 3.705 83,124 -0.02(-0.50%)
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.