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: 4:10 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 (%)
Nov 30, 2005 3.772 3.772 3.709 3.739 104,714 -0.03(-0.88%)
Nov 29, 2005 3.779 3.779 3.720 3.772 138,450 +0.00(+0.00%)
Nov 28, 2005 3.776 3.776 3.746 3.772 95,538 -0.00(-0.10%)
Nov 25, 2005 3.772 3.776 3.757 3.776 65,041 +0.00(+0.00%)
Nov 23, 2005 3.776 3.779 3.739 3.776 118,209 +0.01(+0.20%)
Nov 22, 2005 3.794 3.794 3.731 3.768 122,527 +0.01(+0.30%)
Nov 21, 2005 3.731 3.757 3.690 3.757 133,862 +0.03(+0.90%)
Nov 18, 2005 3.705 3.746 3.698 3.724 223,733 -0.03(-0.89%)
Nov 17, 2005 3.750 3.757 3.728 3.757 80,425 +0.01(+0.20%)
Nov 16, 2005 3.746 3.750 3.717 3.750 79,885 +0.02(+0.60%)
Nov 15, 2005 3.739 3.772 3.705 3.728 107,413 -0.02(-0.49%)
Nov 14, 2005 3.709 3.746 3.709 3.746 58,294 +0.01(+0.40%)
Nov 11, 2005 3.742 3.742 3.713 3.731 42,911 +0.01(+0.20%)
Nov 10, 2005 3.765 3.766 3.713 3.724 97,428 -0.05(-1.28%)
Nov 09, 2005 3.761 3.772 3.739 3.772 260,707 +0.02(+0.59%)
Nov 08, 2005 3.794 3.794 3.750 3.750 116,589 -0.04(-1.17%)
Nov 07, 2005 3.798 3.802 3.742 3.794 182,711 +0.00(+0.00%)
Nov 04, 2005 3.794 3.794 3.750 3.794 236,148 +0.03(+0.89%)
Nov 03, 2005 3.731 3.761 3.709 3.761 149,515 +0.05(+1.30%)
Nov 02, 2005 3.731 3.742 3.694 3.713 119,018 -0.02(-0.50%)
Nov 01, 2005 3.676 3.731 3.676 3.731 76,916 +0.04(+1.21%)
Oct 31, 2005 3.668 3.690 3.657 3.687 115,240 +0.00(+0.10%)
Oct 28, 2005 3.683 3.683 3.635 3.683 65,851 +0.03(+0.81%)
Oct 27, 2005 3.668 3.668 3.570 3.653 149,245 -0.01(-0.40%)
Oct 26, 2005 3.690 3.720 3.613 3.668 219,415 -0.07(-1.98%)
Oct 25, 2005 3.742 3.742 3.720 3.742 106,334 +0.00(+0.00%)
Oct 24, 2005 3.720 3.748 3.720 3.742 44,260 +0.01(+0.30%)
Oct 21, 2005 3.739 3.761 3.690 3.731 198,364 +0.00(+0.10%)
Oct 20, 2005 3.690 3.735 3.690 3.728 73,948 +0.00(+0.00%)
Oct 19, 2005 3.739 3.739 3.683 3.728 100,936 -0.02(-0.49%)
Oct 18, 2005 3.768 3.779 3.728 3.746 79,885 -0.03(-0.88%)
Oct 17, 2005 3.735 3.783 3.668 3.779 171,915 +0.05(+1.39%)
Oct 14, 2005 3.687 3.728 3.613 3.728 142,768 +0.11(+3.18%)
Oct 13, 2005 3.816 3.816 3.576 3.613 301,999 -0.19(-4.97%)
Oct 12, 2005 3.816 3.820 3.783 3.802 63,692 -0.01(-0.39%)
Oct 11, 2005 3.839 3.842 3.809 3.816 125,495 -0.01(-0.19%)
Oct 10, 2005 3.850 3.850 3.816 3.824 60,723 -0.00(-0.10%)
Oct 07, 2005 3.831 3.850 3.820 3.828 83,394 -0.00(-0.10%)
Oct 06, 2005 3.857 3.857 3.828 3.831 99,587 -0.04(-0.96%)
Oct 05, 2005 3.909 3.913 3.835 3.868 140,069 +0.01(+0.29%)
Oct 04, 2005 3.861 3.865 3.846 3.857 87,172 -0.00(-0.10%)
Oct 03, 2005 3.846 3.865 3.843 3.861 95,538 +0.02(+0.48%)
Sep 30, 2005 3.865 3.868 3.835 3.842 61,533 -0.02(-0.58%)
Sep 29, 2005 3.865 3.887 3.846 3.865 142,498 +0.01(+0.29%)
Sep 28, 2005 3.861 3.883 3.835 3.854 153,293 -0.06(-1.61%)
Sep 27, 2005 3.942 3.949 3.902 3.917 147,086 -0.03(-0.66%)
Sep 26, 2005 3.920 4.017 3.910 3.942 296,872 +0.02(+0.57%)
Sep 23, 2005 3.920 3.920 3.831 3.920 202,142 +0.05(+1.24%)
Sep 22, 2005 3.839 3.872 3.809 3.872 144,927 +0.04(+1.16%)
Sep 21, 2005 3.831 3.868 3.816 3.828 146,276 +0.00(+0.10%)
Sep 20, 2005 3.831 3.835 3.821 3.824 96,618 -0.00(-0.10%)
Sep 19, 2005 3.813 3.834 3.813 3.828 63,692 +0.01(+0.39%)
Sep 16, 2005 3.809 3.813 3.798 3.813 79,345 +0.00(+0.10%)
Sep 15, 2005 3.805 3.809 3.791 3.809 78,536 +0.01(+0.29%)
Sep 14, 2005 3.761 3.798 3.761 3.798 76,646 +0.00(+0.00%)
Sep 13, 2005 3.809 3.809 3.776 3.798 59,644 +0.00(+0.10%)
Sep 12, 2005 3.798 3.809 3.761 3.794 176,773 +0.00(+0.10%)
Sep 09, 2005 3.802 3.813 3.783 3.791 113,081 -0.01(-0.20%)
Sep 08, 2005 3.809 3.809 3.783 3.798 77,456 -0.00(-0.10%)
Sep 07, 2005 3.787 3.809 3.787 3.802 80,425 +0.00(+0.10%)
Sep 06, 2005 3.791 3.809 3.787 3.798 71,789 +0.00(+0.00%)
Sep 02, 2005 3.813 3.813 3.792 3.798 72,328 -0.01(-0.39%)
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.