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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2023 6.207 6.207 6.141 6.160 126,304 -0.06(-0.91%)
Nov 29, 2023 6.198 6.236 6.188 6.217 119,396 +0.03(+0.46%)
Nov 28, 2023 6.179 6.198 6.160 6.188 81,286 -0.01(-0.15%)
Nov 27, 2023 6.217 6.236 6.170 6.198 84,334 -0.04(-0.61%)
Nov 24, 2023 6.226 6.236 6.198 6.236 58,720 +0.02(+0.30%)
Nov 22, 2023 6.236 6.236 6.188 6.217 47,600 -0.02(-0.30%)
Nov 21, 2023 6.245 6.245 6.198 6.236 80,378 -0.01(-0.15%)
Nov 20, 2023 6.330 6.339 6.188 6.245 148,059 -0.09(-1.49%)
Nov 17, 2023 6.368 6.415 6.320 6.339 154,494 +0.01(+0.15%)
Nov 16, 2023 6.132 6.368 6.122 6.330 283,573 +0.20(+3.23%)
Nov 15, 2023 6.141 6.151 6.085 6.132 69,723 +0.01(+0.15%)
Nov 14, 2023 6.066 6.182 6.066 6.122 100,316 +0.09(+1.56%)
Nov 13, 2023 6.019 6.047 5.948 6.028 210,456 -0.02(-0.31%)
Nov 10, 2023 6.047 6.056 6.019 6.047 54,056 +0.00(+0.00%)
Nov 09, 2023 6.141 6.141 6.019 6.047 129,339 -0.07(-1.08%)
Nov 08, 2023 6.056 6.122 6.037 6.113 86,942 +0.07(+1.09%)
Nov 07, 2023 6.028 6.047 6.000 6.047 71,073 +0.04(+0.63%)
Nov 06, 2023 6.056 6.056 5.976 6.009 108,933 -0.06(-0.93%)
Nov 03, 2023 5.990 6.094 5.990 6.066 117,911 +0.08(+1.42%)
Nov 02, 2023 5.943 5.990 5.938 5.981 109,592 +0.08(+1.28%)
Nov 01, 2023 5.849 5.924 5.849 5.905 71,184 +0.07(+1.13%)
Oct 31, 2023 5.839 5.886 5.806 5.839 84,738 -0.02(-0.32%)
Oct 30, 2023 5.849 5.877 5.820 5.858 72,355 +0.02(+0.32%)
Oct 27, 2023 5.783 5.896 5.783 5.839 106,581 +0.07(+1.14%)
Oct 26, 2023 5.868 5.921 5.764 5.773 82,781 -0.11(-1.92%)
Oct 25, 2023 5.953 6.000 5.849 5.886 94,168 -0.07(-1.11%)
Oct 24, 2023 5.905 5.953 5.905 5.953 51,854 +0.05(+0.80%)
Oct 23, 2023 5.877 5.915 5.825 5.905 55,066 +0.05(+0.81%)
Oct 20, 2023 5.868 5.877 5.858 5.858 49,945 +0.01(+0.16%)
Oct 19, 2023 5.896 5.896 5.839 5.849 67,462 -0.05(-0.80%)
Oct 18, 2023 5.924 5.924 5.820 5.896 71,109 -0.03(-0.48%)
Oct 17, 2023 5.896 5.981 5.858 5.924 82,955 +0.03(+0.48%)
Oct 16, 2023 5.953 5.962 5.868 5.896 108,994 -0.03(-0.48%)
Oct 13, 2023 6.009 6.028 5.897 5.924 154,007 +0.04(+0.64%)
Oct 12, 2023 6.028 6.028 5.877 5.886 102,014 -0.14(-2.35%)
Oct 11, 2023 5.886 6.103 5.886 6.028 285,222 +0.17(+2.90%)
Oct 10, 2023 5.830 5.905 5.830 5.858 150,038 +0.00(+0.00%)
Oct 09, 2023 5.924 5.962 5.811 5.858 143,380 -0.08(-1.27%)
Oct 06, 2023 5.896 5.953 5.879 5.934 78,153 +0.04(+0.64%)
Oct 05, 2023 5.896 5.924 5.877 5.896 113,562 +0.00(+0.00%)
Oct 04, 2023 5.943 5.962 5.886 5.896 129,406 -0.02(-0.32%)
Oct 03, 2023 6.028 6.028 5.915 5.915 82,392 -0.11(-1.88%)
Oct 02, 2023 6.132 6.132 6.000 6.028 110,562 -0.09(-1.54%)
Sep 29, 2023 6.075 6.132 6.037 6.122 404,610 +0.06(+0.93%)
Sep 28, 2023 6.103 6.103 6.037 6.066 96,066 -0.01(-0.12%)
Sep 27, 2023 6.055 6.082 6.009 6.073 91,340 +0.05(+0.76%)
Sep 26, 2023 6.100 6.100 6.009 6.027 60,407 -0.05(-0.90%)
Sep 25, 2023 6.073 6.080 6.045 6.082 95,262 +0.02(+0.30%)
Sep 22, 2023 6.055 6.128 6.036 6.064 51,501 +0.02(+0.30%)
Sep 21, 2023 6.091 6.118 6.036 6.045 71,357 -0.06(-1.05%)
Sep 20, 2023 6.118 6.164 6.100 6.109 155,565 -0.02(-0.30%)
Sep 19, 2023 6.146 6.155 6.055 6.128 71,959 -0.04(-0.59%)
Sep 18, 2023 6.137 6.164 6.109 6.164 102,839 +0.04(+0.60%)
Sep 15, 2023 6.118 6.137 6.100 6.128 58,849 +0.03(+0.45%)
Sep 14, 2023 6.137 6.146 6.082 6.100 42,140 -0.03(-0.45%)
Sep 13, 2023 6.118 6.155 6.109 6.128 70,531 +0.03(+0.45%)
Sep 12, 2023 6.118 6.128 6.064 6.100 93,688 -0.02(-0.30%)
Sep 11, 2023 6.128 6.137 6.109 6.118 114,301 +0.02(+0.30%)
Sep 08, 2023 6.082 6.137 6.082 6.100 67,073 +0.04(+0.60%)
Sep 07, 2023 6.045 6.073 6.036 6.064 43,898 +0.04(+0.61%)
Sep 06, 2023 6.000 6.045 6.000 6.027 92,535 +0.04(+0.61%)
Sep 05, 2023 6.064 6.077 5.963 5.991 249,240 -0.07(-1.20%)
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.