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 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2019 6.780 6.780 6.744 6.751 71,384 -0.01(-0.11%)
Oct 30, 2019 6.780 6.794 6.744 6.758 94,723 -0.02(-0.32%)
Oct 29, 2019 6.765 6.780 6.758 6.780 95,045 +0.02(+0.32%)
Oct 28, 2019 6.765 6.772 6.753 6.758 59,997 +0.01(+0.11%)
Oct 25, 2019 6.751 6.772 6.729 6.751 123,251 +0.00(+0.00%)
Oct 24, 2019 6.729 6.751 6.722 6.751 87,697 +0.03(+0.43%)
Oct 23, 2019 6.693 6.729 6.679 6.722 198,398 +0.04(+0.65%)
Oct 22, 2019 6.708 6.722 6.672 6.679 63,688 -0.01(-0.22%)
Oct 21, 2019 6.715 6.722 6.679 6.693 84,688 -0.01(-0.11%)
Oct 18, 2019 6.693 6.722 6.687 6.700 105,207 +0.01(+0.22%)
Oct 17, 2019 6.708 6.722 6.679 6.686 150,359 -0.01(-0.22%)
Oct 16, 2019 6.715 6.715 6.679 6.700 119,361 +0.01(+0.11%)
Oct 15, 2019 6.700 6.718 6.686 6.693 135,486 +0.01(+0.22%)
Oct 14, 2019 6.686 6.686 6.657 6.679 37,322 +0.01(+0.22%)
Oct 11, 2019 6.693 6.700 6.664 6.664 55,102 +0.00(+0.00%)
Oct 10, 2019 6.722 6.722 6.657 6.664 86,967 +0.00(+0.00%)
Oct 09, 2019 6.664 6.686 6.664 6.664 46,646 +0.02(+0.33%)
Oct 08, 2019 6.628 6.663 6.628 6.643 43,912 +0.00(+0.00%)
Oct 07, 2019 6.679 6.693 6.643 6.643 67,989 -0.04(-0.65%)
Oct 04, 2019 6.628 6.700 6.628 6.686 54,130 +0.06(+0.98%)
Oct 03, 2019 6.636 6.657 6.621 6.621 29,187 +0.02(+0.33%)
Oct 02, 2019 6.650 6.650 6.585 6.600 91,886 -0.02(-0.33%)
Oct 01, 2019 6.621 6.650 6.621 6.621 35,624 +0.00(+0.00%)
Sep 30, 2019 6.592 6.628 6.585 6.621 63,069 +0.02(+0.33%)
Sep 27, 2019 6.657 6.663 6.585 6.600 107,983 -0.05(-0.76%)
Sep 26, 2019 6.629 6.657 6.629 6.650 110,072 +0.01(+0.11%)
Sep 25, 2019 6.636 6.657 6.622 6.643 52,690 -0.01(-0.11%)
Sep 24, 2019 6.664 6.671 6.636 6.650 50,515 -0.01(-0.11%)
Sep 23, 2019 6.664 6.678 6.650 6.657 61,957 +0.02(+0.32%)
Sep 20, 2019 6.622 6.650 6.622 6.636 35,891 +0.03(+0.43%)
Sep 19, 2019 6.600 6.629 6.600 6.607 53,651 +0.04(+0.65%)
Sep 18, 2019 6.586 6.609 6.565 6.565 82,980 -0.01(-0.11%)
Sep 17, 2019 6.572 6.597 6.572 6.572 45,471 -0.01(-0.11%)
Sep 16, 2019 6.614 6.614 6.572 6.579 88,617 -0.01(-0.11%)
Sep 13, 2019 6.629 6.629 6.579 6.586 86,421 -0.06(-0.86%)
Sep 12, 2019 6.636 6.671 6.636 6.643 94,775 +0.01(+0.11%)
Sep 11, 2019 6.657 6.657 6.622 6.636 60,861 +0.00(+0.00%)
Sep 10, 2019 6.664 6.678 6.636 6.636 76,170 +0.00(+0.00%)
Sep 09, 2019 6.657 6.693 6.636 6.636 69,505 -0.04(-0.53%)
Sep 06, 2019 6.664 6.693 6.643 6.671 109,786 -0.01(-0.11%)
Sep 05, 2019 6.700 6.707 6.671 6.678 158,044 -0.02(-0.32%)
Sep 04, 2019 6.622 6.700 6.614 6.700 130,466 +0.12(+1.84%)
Sep 03, 2019 6.600 6.600 6.572 6.579 83,745 +0.00(+0.00%)
Aug 30, 2019 6.607 6.607 6.579 6.579 158,486 -0.01(-0.22%)
Aug 29, 2019 6.607 6.629 6.586 6.593 129,778 -0.02(-0.32%)
Aug 28, 2019 6.607 6.614 6.586 6.614 116,671 +0.02(+0.32%)
Aug 27, 2019 6.600 6.607 6.586 6.593 56,825 +0.01(+0.11%)
Aug 26, 2019 6.607 6.614 6.579 6.586 99,662 -0.01(-0.22%)
Aug 23, 2019 6.607 6.607 6.593 6.600 38,565 +0.01(+0.22%)
Aug 22, 2019 6.607 6.611 6.586 6.586 195,031 -0.02(-0.32%)
Aug 21, 2019 6.579 6.607 6.579 6.607 28,689 +0.04(+0.54%)
Aug 20, 2019 6.586 6.586 6.551 6.572 102,833 +0.00(+0.00%)
Aug 19, 2019 6.593 6.593 6.558 6.572 79,959 -0.02(-0.32%)
Aug 16, 2019 6.593 6.629 6.593 6.593 42,366 +0.01(+0.11%)
Aug 15, 2019 6.558 6.593 6.558 6.586 52,890 +0.04(+0.65%)
Aug 14, 2019 6.629 6.629 6.529 6.543 196,116 -0.07(-1.07%)
Aug 13, 2019 6.650 6.671 6.614 6.614 66,581 -0.07(-1.06%)
Aug 12, 2019 6.714 6.735 6.686 6.686 46,190 -0.04(-0.63%)
Aug 09, 2019 6.714 6.757 6.714 6.728 58,130 +0.02(+0.32%)
Aug 08, 2019 6.721 6.735 6.700 6.707 106,927 +0.02(+0.32%)
Aug 07, 2019 6.707 6.721 6.678 6.686 107,452 -0.01(-0.11%)
Aug 06, 2019 6.700 6.707 6.657 6.693 74,782 +0.04(+0.64%)
Aug 05, 2019 6.764 6.764 6.622 6.650 111,782 -0.13(-1.99%)
Aug 02, 2019 6.749 6.785 6.749 6.785 121,609 +0.04(+0.53%)
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.