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 (%)
Jan 31, 2023 5.999 6.059 5.999 6.033 54,946 +0.06(+1.02%)
Jan 30, 2023 6.007 6.059 5.964 5.973 55,745 -0.05(-0.86%)
Jan 27, 2023 6.007 6.059 6.007 6.025 77,551 +0.01(+0.14%)
Jan 26, 2023 6.033 6.046 5.955 6.016 38,845 +0.00(+0.00%)
Jan 25, 2023 6.059 6.068 6.007 6.016 82,491 -0.06(-1.00%)
Jan 24, 2023 6.033 6.077 5.999 6.077 69,674 +0.04(+0.72%)
Jan 23, 2023 6.042 6.051 6.007 6.033 52,478 +0.03(+0.43%)
Jan 20, 2023 5.964 6.025 5.947 6.007 50,567 +0.01(+0.14%)
Jan 19, 2023 6.033 6.033 5.981 5.999 21,810 -0.01(-0.14%)
Jan 18, 2023 6.051 6.094 5.958 6.007 101,651 +0.01(+0.14%)
Jan 17, 2023 5.999 6.016 5.947 5.999 89,372 +0.03(+0.44%)
Jan 13, 2023 5.964 6.022 5.938 5.973 66,898 +0.00(+0.00%)
Jan 12, 2023 5.921 5.981 5.864 5.973 46,006 +0.10(+1.77%)
Jan 11, 2023 5.834 5.882 5.834 5.869 64,387 +0.08(+1.35%)
Jan 10, 2023 5.817 5.903 5.782 5.791 58,679 -0.02(-0.30%)
Jan 09, 2023 5.773 5.843 5.773 5.808 64,439 +0.04(+0.75%)
Jan 06, 2023 5.678 5.791 5.678 5.765 32,975 +0.11(+1.99%)
Jan 05, 2023 5.687 5.695 5.643 5.652 33,256 -0.10(-1.66%)
Jan 04, 2023 5.739 5.782 5.678 5.747 38,979 +0.06(+1.07%)
Jan 03, 2023 5.678 5.704 5.617 5.687 49,772 +0.02(+0.31%)
Dec 30, 2022 5.582 5.678 5.548 5.669 99,523 +0.07(+1.24%)
Dec 29, 2022 5.565 5.626 5.565 5.600 61,600 +0.07(+1.25%)
Dec 28, 2022 5.504 5.617 5.504 5.530 105,032 +0.03(+0.47%)
Dec 27, 2022 5.582 5.598 5.504 5.504 148,038 -0.07(-1.24%)
Dec 23, 2022 5.556 5.643 5.556 5.574 122,900 +0.02(+0.31%)
Dec 22, 2022 5.556 5.582 5.539 5.556 59,657 -0.02(-0.31%)
Dec 21, 2022 5.539 5.660 5.539 5.574 92,785 +0.00(+0.00%)
Dec 20, 2022 5.626 5.633 5.565 5.574 58,809 -0.08(-1.38%)
Dec 19, 2022 5.652 5.713 5.617 5.652 87,176 -0.01(-0.15%)
Dec 16, 2022 5.669 5.669 5.617 5.661 65,708 -0.01(-0.15%)
Dec 15, 2022 5.643 5.721 5.609 5.669 87,721 +0.01(+0.15%)
Dec 14, 2022 5.661 5.720 5.609 5.661 83,427 +0.00(+0.00%)
Dec 13, 2022 5.686 5.746 5.661 5.661 59,080 -0.01(-0.15%)
Dec 12, 2022 5.601 5.678 5.601 5.669 89,537 +0.07(+1.22%)
Dec 09, 2022 5.661 5.685 5.601 5.601 29,094 -0.06(-1.05%)
Dec 08, 2022 5.695 5.805 5.601 5.661 78,823 -0.06(-1.04%)
Dec 07, 2022 5.661 5.733 5.661 5.720 16,985 +0.06(+1.05%)
Dec 06, 2022 5.695 5.737 5.652 5.661 46,602 -0.03(-0.60%)
Dec 05, 2022 5.763 5.763 5.609 5.695 70,277 -0.03(-0.59%)
Dec 02, 2022 5.618 5.763 5.584 5.729 124,416 +0.04(+0.75%)
Dec 01, 2022 5.695 5.754 5.627 5.686 224,328 +0.03(+0.60%)
Nov 30, 2022 5.592 5.695 5.592 5.652 41,383 +0.09(+1.53%)
Nov 29, 2022 5.550 5.626 5.550 5.567 58,445 +0.03(+0.46%)
Nov 28, 2022 5.567 5.618 5.524 5.541 31,635 +0.00(+0.00%)
Nov 25, 2022 5.558 5.575 5.541 5.541 13,292 -0.04(-0.76%)
Nov 23, 2022 5.592 5.597 5.546 5.584 105,206 +0.04(+0.77%)
Nov 22, 2022 5.439 5.541 5.422 5.541 42,334 +0.12(+2.20%)
Nov 21, 2022 5.439 5.490 5.422 5.422 159,733 -0.01(-0.16%)
Nov 18, 2022 5.422 5.439 5.380 5.431 41,985 +0.04(+0.79%)
Nov 17, 2022 5.371 5.420 5.371 5.388 57,741 -0.03(-0.63%)
Nov 16, 2022 5.405 5.482 5.405 5.422 60,611 +0.02(+0.31%)
Nov 15, 2022 5.346 5.422 5.346 5.405 161,320 +0.09(+1.60%)
Nov 14, 2022 5.380 5.422 5.320 5.320 257,997 -0.07(-1.26%)
Nov 11, 2022 5.482 5.482 5.380 5.388 51,756 -0.01(-0.16%)
Nov 10, 2022 5.277 5.405 5.277 5.397 52,733 +0.23(+4.45%)
Nov 09, 2022 5.218 5.243 5.158 5.167 71,562 -0.08(-1.46%)
Nov 08, 2022 5.201 5.243 5.175 5.243 44,651 +0.08(+1.48%)
Nov 07, 2022 5.158 5.203 5.150 5.167 67,759 +0.00(+0.00%)
Nov 04, 2022 5.124 5.190 5.124 5.167 53,508 +0.07(+1.34%)
Nov 03, 2022 5.116 5.129 5.073 5.099 37,537 -0.01(-0.17%)
Nov 02, 2022 5.175 5.192 5.107 5.107 31,168 -0.09(-1.80%)
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.