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, 2021 6.634 6.693 6.634 6.686 28,448 +0.01(+0.22%)
Apr 29, 2021 6.686 6.693 6.663 6.671 47,486 -0.02(-0.33%)
Apr 28, 2021 6.663 6.693 6.656 6.693 53,211 +0.03(+0.44%)
Apr 27, 2021 6.678 6.678 6.663 6.663 35,176 -0.02(-0.33%)
Apr 26, 2021 6.649 6.686 6.649 6.686 33,575 +0.03(+0.44%)
Apr 23, 2021 6.686 6.686 6.656 6.656 73,638 -0.01(-0.11%)
Apr 22, 2021 6.649 6.678 6.649 6.663 59,731 -0.01(-0.22%)
Apr 21, 2021 6.656 6.685 6.656 6.678 39,629 +0.02(+0.33%)
Apr 20, 2021 6.671 6.671 6.656 6.656 8,708 -0.01(-0.11%)
Apr 19, 2021 6.686 6.686 6.641 6.663 41,796 -0.02(-0.33%)
Apr 16, 2021 6.678 6.708 6.671 6.686 82,621 +0.02(+0.33%)
Apr 15, 2021 6.649 6.678 6.634 6.663 94,139 +0.07(+1.00%)
Apr 14, 2021 6.605 6.627 6.597 6.597 66,806 -0.03(-0.44%)
Apr 13, 2021 6.575 6.634 6.575 6.627 122,725 +0.04(+0.56%)
Apr 12, 2021 6.605 6.605 6.575 6.590 22,419 +0.00(+0.00%)
Apr 09, 2021 6.605 6.612 6.568 6.590 41,106 -0.02(-0.33%)
Apr 08, 2021 6.605 6.627 6.605 6.612 21,382 -0.01(-0.11%)
Apr 07, 2021 6.561 6.634 6.561 6.619 101,770 +0.06(+0.90%)
Apr 06, 2021 6.583 6.583 6.553 6.561 63,960 -0.01(-0.11%)
Apr 05, 2021 6.649 6.649 6.568 6.568 79,955 -0.04(-0.67%)
Apr 01, 2021 6.583 6.627 6.578 6.612 32,803 +0.03(+0.45%)
Mar 31, 2021 6.553 6.590 6.546 6.583 70,261 +0.03(+0.45%)
Mar 30, 2021 6.546 6.568 6.546 6.553 24,718 +0.01(+0.17%)
Mar 29, 2021 6.528 6.542 6.506 6.542 51,774 +0.02(+0.33%)
Mar 26, 2021 6.484 6.520 6.481 6.520 55,638 +0.04(+0.67%)
Mar 25, 2021 6.491 6.494 6.462 6.477 63,261 -0.02(-0.34%)
Mar 24, 2021 6.513 6.520 6.484 6.499 56,573 +0.01(+0.22%)
Mar 23, 2021 6.506 6.513 6.484 6.484 28,039 -0.01(-0.22%)
Mar 22, 2021 6.499 6.520 6.467 6.499 103,357 -0.01(-0.22%)
Mar 19, 2021 6.513 6.520 6.491 6.513 82,356 +0.04(+0.67%)
Mar 18, 2021 6.499 6.499 6.455 6.470 60,691 -0.04(-0.56%)
Mar 17, 2021 6.484 6.520 6.470 6.506 92,988 +0.01(+0.11%)
Mar 16, 2021 6.477 6.499 6.470 6.499 50,821 +0.03(+0.45%)
Mar 15, 2021 6.470 6.470 6.448 6.470 93,458 +0.02(+0.34%)
Mar 12, 2021 6.506 6.506 6.448 6.448 55,776 -0.05(-0.78%)
Mar 11, 2021 6.470 6.506 6.470 6.499 75,663 +0.04(+0.67%)
Mar 10, 2021 6.502 6.502 6.448 6.455 191,978 -0.03(-0.45%)
Mar 09, 2021 6.506 6.535 6.470 6.484 53,756 +0.01(+0.11%)
Mar 08, 2021 6.477 6.520 6.470 6.477 77,563 -0.05(-0.78%)
Mar 05, 2021 6.535 6.564 6.514 6.528 55,225 -0.02(-0.33%)
Mar 04, 2021 6.644 6.644 6.542 6.550 87,554 -0.10(-1.53%)
Mar 03, 2021 6.622 6.680 6.608 6.651 101,666 +0.01(+0.22%)
Mar 02, 2021 6.586 6.637 6.542 6.637 65,181 +0.07(+1.11%)
Mar 01, 2021 6.535 6.600 6.513 6.564 85,864 +0.05(+0.78%)
Feb 26, 2021 6.571 6.604 6.513 6.513 83,182 -0.04(-0.55%)
Feb 25, 2021 6.658 6.658 6.520 6.550 75,719 -0.09(-1.31%)
Feb 24, 2021 6.535 6.702 6.535 6.637 132,131 +0.07(+1.11%)
Feb 23, 2021 6.622 6.629 6.535 6.564 81,992 -0.07(-1.09%)
Feb 22, 2021 6.695 6.695 6.629 6.637 127,345 -0.07(-0.98%)
Feb 19, 2021 6.717 6.804 6.702 6.702 43,657 +0.00(+0.00%)
Feb 18, 2021 6.738 6.738 6.687 6.702 26,170 -0.05(-0.75%)
Feb 17, 2021 6.796 6.818 6.709 6.753 96,091 -0.07(-1.06%)
Feb 16, 2021 6.833 6.876 6.789 6.825 116,402 -0.04(-0.53%)
Feb 12, 2021 6.811 6.971 6.811 6.862 91,859 +0.01(+0.11%)
Feb 11, 2021 6.884 6.927 6.804 6.854 150,788 +0.01(+0.11%)
Feb 10, 2021 6.898 6.920 6.847 6.847 46,312 -0.04(-0.63%)
Feb 09, 2021 6.818 6.913 6.804 6.891 141,169 +0.06(+0.85%)
Feb 08, 2021 6.796 6.862 6.775 6.833 205,281 +0.07(+0.97%)
Feb 05, 2021 6.804 6.825 6.767 6.767 60,872 -0.01(-0.21%)
Feb 04, 2021 6.767 6.817 6.767 6.782 23,231 +0.03(+0.43%)
Feb 03, 2021 6.796 6.796 6.717 6.753 179,275 -0.04(-0.53%)
Feb 02, 2021 6.775 6.796 6.760 6.789 53,618 +0.02(+0.32%)
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.