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 (%)
Feb 28, 2014 4.650 4.679 4.646 4.646 136,722 -0.01(-0.31%)
Feb 27, 2014 4.608 4.674 4.608 4.660 211,016 +0.05(+1.01%)
Feb 26, 2014 4.555 4.627 4.555 4.613 593,154 +0.05(+1.06%)
Feb 25, 2014 4.574 4.579 4.555 4.565 130,730 -0.00(-0.00%)
Feb 24, 2014 4.551 4.574 4.546 4.565 127,017 +0.02(+0.42%)
Feb 21, 2014 4.536 4.546 4.530 4.546 107,390 +0.02(+0.52%)
Feb 20, 2014 4.508 4.527 4.508 4.522 84,125 +0.02(+0.53%)
Feb 19, 2014 4.498 4.527 4.498 4.498 72,189 -0.00(-0.11%)
Feb 18, 2014 4.503 4.508 4.489 4.503 180,625 +0.00(+0.00%)
Feb 14, 2014 4.498 4.503 4.503 4.503 81,892 +0.00(+0.00%)
Feb 13, 2014 4.503 4.517 4.498 4.503 136,002 -0.01(-0.21%)
Feb 12, 2014 4.513 4.527 4.503 4.513 155,689 -0.00(-0.11%)
Feb 11, 2014 4.489 4.536 4.489 4.517 178,588 +0.03(+0.74%)
Feb 10, 2014 4.460 4.498 4.460 4.484 129,457 +0.01(+0.32%)
Feb 07, 2014 4.465 4.475 4.460 4.470 133,675 +0.03(+0.64%)
Feb 06, 2014 4.427 4.479 4.427 4.441 362,811 +0.02(+0.43%)
Feb 05, 2014 4.408 4.456 4.408 4.422 182,457 -0.00(-0.11%)
Feb 04, 2014 4.394 4.437 4.386 4.427 196,764 +0.04(+0.87%)
Feb 03, 2014 4.427 4.432 4.370 4.389 185,143 -0.04(-0.96%)
Jan 31, 2014 4.422 4.460 4.422 4.432 205,282 -0.03(-0.74%)
Jan 30, 2014 4.451 4.470 4.441 4.465 226,163 +0.02(+0.53%)
Jan 29, 2014 4.451 4.451 4.422 4.441 205,328 -0.03(-0.64%)
Jan 28, 2014 4.427 4.484 4.423 4.470 266,524 +0.03(+0.64%)
Jan 27, 2014 4.494 4.503 4.437 4.441 212,667 -0.08(-1.68%)
Jan 24, 2014 4.522 4.522 4.470 4.517 523,038 -0.02(-0.52%)
Jan 23, 2014 4.536 4.546 4.527 4.541 217,692 +0.00(+0.10%)
Jan 22, 2014 4.536 4.545 4.522 4.536 132,880 +0.00(+0.00%)
Jan 21, 2014 4.541 4.570 4.536 4.536 221,382 -0.01(-0.21%)
Jan 17, 2014 4.536 4.546 4.546 4.546 172,205 -0.01(-0.31%)
Jan 16, 2014 4.541 4.562 4.541 4.560 80,559 +0.00(+0.00%)
Jan 15, 2014 4.570 4.570 4.560 4.560 73,545 -0.01(-0.21%)
Jan 14, 2014 4.593 4.593 4.560 4.570 126,768 -0.03(-0.72%)
Jan 13, 2014 4.598 4.617 4.584 4.603 159,264 -0.01(-0.31%)
Jan 10, 2014 4.574 4.617 4.574 4.617 154,281 +0.03(+0.73%)
Jan 09, 2014 4.579 4.608 4.565 4.584 140,448 -0.01(-0.31%)
Jan 08, 2014 4.593 4.622 4.584 4.598 155,822 -0.02(-0.35%)
Jan 07, 2014 4.589 4.617 4.579 4.614 186,880 +0.03(+0.56%)
Jan 06, 2014 4.593 4.617 4.584 4.589 141,627 +0.00(+0.10%)
Jan 03, 2014 4.574 4.584 4.560 4.584 223,590 +0.03(+0.63%)
Jan 02, 2014 4.532 4.555 4.522 4.555 145,536 +0.02(+0.52%)
Dec 31, 2013 4.555 4.532 4.532 4.532 351,147 -0.03(-0.76%)
Dec 30, 2013 4.565 4.593 4.555 4.566 245,329 +0.01(+0.24%)
Dec 27, 2013 4.546 4.565 4.536 4.555 262,061 +0.00(+0.10%)
Dec 26, 2013 4.532 4.560 4.517 4.551 256,493 +0.02(+0.37%)
Dec 24, 2013 4.508 4.546 4.498 4.534 151,130 +0.02(+0.37%)
Dec 23, 2013 4.484 4.541 4.475 4.517 578,746 +0.04(+0.85%)
Dec 20, 2013 4.441 4.489 4.441 4.479 210,829 +0.02(+0.43%)
Dec 19, 2013 4.489 4.503 4.460 4.460 249,849 -0.05(-1.16%)
Dec 18, 2013 4.460 4.553 4.418 4.513 1,037,125 +0.08(+1.91%)
Dec 17, 2013 4.414 4.441 4.400 4.428 402,742 +0.00(+0.02%)
Dec 16, 2013 4.368 4.441 4.368 4.427 280,315 +0.05(+1.24%)
Dec 13, 2013 4.400 4.400 4.364 4.373 241,240 -0.03(-0.62%)
Dec 12, 2013 4.350 4.400 4.341 4.400 373,045 +0.06(+1.36%)
Dec 11, 2013 4.355 4.359 4.323 4.341 222,936 -0.00(-0.10%)
Dec 10, 2013 4.346 4.355 4.337 4.346 187,820 +0.00(+0.00%)
Dec 09, 2013 4.328 4.346 4.305 4.346 197,856 +0.00(+0.10%)
Dec 06, 2013 4.332 4.355 4.323 4.341 204,684 +0.01(+0.31%)
Dec 05, 2013 4.319 4.350 4.314 4.328 321,600 -0.01(-0.21%)
Dec 04, 2013 4.346 4.350 4.309 4.337 291,826 -0.03(-0.62%)
Dec 03, 2013 4.391 4.391 4.346 4.364 179,048 -0.04(-0.82%)
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.