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: 7:00 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 (%)
Feb 28, 2020 6.755 6.813 6.718 6.791 298,530 -0.08(-1.17%)
Feb 27, 2020 6.988 7.016 6.864 6.872 237,669 -0.19(-2.69%)
Feb 26, 2020 7.083 7.094 7.040 7.061 162,630 -0.02(-0.31%)
Feb 25, 2020 7.208 7.208 7.018 7.083 136,504 -0.11(-1.52%)
Feb 24, 2020 7.266 7.281 7.149 7.193 133,642 -0.09(-1.30%)
Feb 21, 2020 7.295 7.313 7.282 7.288 57,378 -0.01(-0.20%)
Feb 20, 2020 7.273 7.310 7.266 7.302 132,824 +0.04(+0.50%)
Feb 19, 2020 7.215 7.266 7.202 7.266 122,676 +0.07(+0.91%)
Feb 18, 2020 7.186 7.200 7.186 7.200 72,472 +0.04(+0.51%)
Feb 14, 2020 7.178 7.200 7.164 7.164 49,024 +0.01(+0.10%)
Feb 13, 2020 7.208 7.244 7.156 7.156 105,705 -0.05(-0.71%)
Feb 12, 2020 7.244 7.244 7.200 7.208 82,479 -0.02(-0.30%)
Feb 11, 2020 7.244 7.273 7.229 7.229 76,366 -0.02(-0.30%)
Feb 10, 2020 7.259 7.266 7.237 7.251 90,617 -0.01(-0.10%)
Feb 07, 2020 7.259 7.259 7.237 7.259 95,173 +0.00(+0.00%)
Feb 06, 2020 7.222 7.259 7.222 7.259 40,756 +0.04(+0.61%)
Feb 05, 2020 7.222 7.229 7.187 7.215 62,198 +0.01(+0.20%)
Feb 04, 2020 7.208 7.237 7.200 7.200 92,228 +0.04(+0.51%)
Feb 03, 2020 7.156 7.197 7.156 7.164 74,512 +0.00(+0.00%)
Jan 31, 2020 7.186 7.215 7.164 7.164 64,909 -0.02(-0.30%)
Jan 30, 2020 7.186 7.215 7.172 7.186 59,263 +0.00(+0.00%)
Jan 29, 2020 7.149 7.204 7.138 7.186 83,684 +0.04(+0.51%)
Jan 28, 2020 7.127 7.149 7.127 7.149 62,010 +0.01(+0.20%)
Jan 27, 2020 7.178 7.178 7.121 7.134 130,989 -0.05(-0.71%)
Jan 24, 2020 7.193 7.200 7.178 7.186 251,422 +0.01(+0.20%)
Jan 23, 2020 7.149 7.178 7.134 7.171 74,769 +0.04(+0.51%)
Jan 22, 2020 7.156 7.156 7.098 7.134 136,059 +0.01(+0.10%)
Jan 21, 2020 7.120 7.156 7.113 7.127 108,248 +0.02(+0.31%)
Jan 17, 2020 7.127 7.156 7.105 7.105 82,438 -0.02(-0.31%)
Jan 16, 2020 7.142 7.186 7.120 7.127 223,180 -0.01(-0.20%)
Jan 15, 2020 7.113 7.142 7.091 7.142 139,542 +0.03(+0.41%)
Jan 14, 2020 7.061 7.127 7.061 7.113 135,724 +0.05(+0.72%)
Jan 13, 2020 7.069 7.105 7.054 7.061 159,710 +0.00(+0.00%)
Jan 10, 2020 7.091 7.149 7.054 7.061 139,131 -0.03(-0.41%)
Jan 09, 2020 7.142 7.142 7.076 7.091 172,573 -0.04(-0.61%)
Jan 08, 2020 7.142 7.142 7.113 7.134 85,697 +0.01(+0.10%)
Jan 07, 2020 7.149 7.149 7.105 7.127 113,882 -0.01(-0.10%)
Jan 06, 2020 7.098 7.134 7.091 7.134 136,514 +0.04(+0.51%)
Jan 03, 2020 7.047 7.098 7.044 7.098 139,542 +0.05(+0.73%)
Jan 02, 2020 7.091 7.091 7.047 7.047 60,375 -0.02(-0.31%)
Dec 31, 2019 7.018 7.098 7.018 7.069 146,800 +0.02(+0.31%)
Dec 30, 2019 7.061 7.069 7.018 7.047 54,809 -0.01(-0.21%)
Dec 27, 2019 7.069 7.069 7.040 7.061 59,432 +0.00(+0.00%)
Dec 26, 2019 7.047 7.061 7.040 7.061 61,501 +0.00(+0.00%)
Dec 24, 2019 7.047 7.069 7.047 7.061 29,716 +0.04(+0.52%)
Dec 23, 2019 7.069 7.069 7.003 7.025 92,636 -0.02(-0.31%)
Dec 20, 2019 7.018 7.047 7.018 7.047 51,626 +0.01(+0.21%)
Dec 19, 2019 6.981 7.047 6.981 7.032 135,358 +0.03(+0.42%)
Dec 18, 2019 7.032 7.039 6.996 7.003 72,349 -0.01(-0.10%)
Dec 17, 2019 7.061 7.082 7.010 7.010 92,760 -0.03(-0.41%)
Dec 16, 2019 7.075 7.075 7.025 7.039 128,710 +0.05(+0.72%)
Dec 13, 2019 6.996 7.010 6.989 6.989 58,155 +0.01(+0.10%)
Dec 12, 2019 6.960 7.017 6.960 6.981 97,458 +0.02(+0.31%)
Dec 11, 2019 6.931 6.960 6.909 6.960 57,296 +0.04(+0.52%)
Dec 10, 2019 6.917 6.924 6.888 6.924 103,120 +0.02(+0.31%)
Dec 09, 2019 6.845 6.902 6.845 6.902 129,991 +0.03(+0.42%)
Dec 06, 2019 6.837 6.888 6.837 6.873 81,751 +0.01(+0.21%)
Dec 05, 2019 6.837 6.859 6.837 6.859 66,572 +0.00(+0.00%)
Dec 04, 2019 6.816 6.859 6.816 6.859 69,560 +0.03(+0.42%)
Dec 03, 2019 6.801 6.837 6.801 6.830 89,704 +0.05(+0.74%)
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.