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 27, 2009 2.460 2.546 2.453 2.494 0 -0.09(-3.44%)
Feb 26, 2009 2.546 2.631 2.546 2.583 166,043 +0.03(+1.16%)
Feb 25, 2009 2.442 2.560 2.442 2.553 245,718 +0.09(+3.45%)
Feb 24, 2009 2.442 2.476 2.390 2.468 489,121 +0.08(+3.42%)
Feb 23, 2009 2.501 2.531 2.338 2.386 522,033 -0.11(-4.59%)
Feb 20, 2009 2.590 2.590 2.486 2.501 0 -0.12(-4.53%)
Feb 19, 2009 2.649 2.679 2.575 2.620 312,560 -0.01(-0.42%)
Feb 18, 2009 2.738 2.742 2.631 2.631 330,383 -0.13(-4.57%)
Feb 17, 2009 2.853 2.868 2.753 2.757 358,041 -0.10(-3.63%)
Feb 13, 2009 2.842 2.883 2.842 2.860 158,057 +0.01(+0.52%)
Feb 12, 2009 2.860 2.868 2.838 2.846 197,562 -0.01(-0.39%)
Feb 11, 2009 2.838 2.886 2.823 2.857 184,665 -0.00(-0.13%)
Feb 10, 2009 2.875 2.879 2.835 2.860 174,744 -0.01(-0.52%)
Feb 09, 2009 2.838 2.879 2.820 2.875 242,355 +0.01(+0.52%)
Feb 06, 2009 2.805 2.860 2.790 2.860 0 +0.03(+0.92%)
Feb 05, 2009 2.835 2.857 2.801 2.835 199,919 -0.02(-0.78%)
Feb 04, 2009 2.868 2.886 2.853 2.857 224,297 -0.02(-0.64%)
Feb 03, 2009 2.864 2.886 2.835 2.875 208,317 +0.02(+0.65%)
Feb 02, 2009 2.816 2.868 2.757 2.857 183,574 +0.02(+0.78%)
Jan 30, 2009 2.809 2.898 2.797 2.835 0 +0.03(+1.19%)
Jan 29, 2009 2.816 2.827 2.775 2.801 171,875 -0.03(-0.92%)
Jan 28, 2009 2.772 2.835 2.757 2.827 216,041 +0.08(+2.83%)
Jan 27, 2009 2.779 2.794 2.746 2.749 180,789 -0.01(-0.54%)
Jan 26, 2009 2.794 2.805 2.753 2.764 348,606 -0.05(-1.71%)
Jan 23, 2009 2.768 2.827 2.757 2.812 223,814 +0.04(+1.33%)
Jan 22, 2009 2.742 2.816 2.742 2.775 292,321 -0.00(-0.13%)
Jan 21, 2009 2.746 2.779 2.716 2.779 248,149 +0.07(+2.74%)
Jan 20, 2009 2.779 2.812 2.694 2.705 432,234 -0.02(-0.82%)
Jan 16, 2009 2.742 2.753 2.679 2.727 0 +0.04(+1.38%)
Jan 15, 2009 2.668 2.720 2.579 2.690 440,137 -0.00(-0.14%)
Jan 14, 2009 2.709 2.779 2.675 2.694 274,552 -0.08(-2.94%)
Jan 13, 2009 2.697 2.775 2.686 2.775 190,243 +0.04(+1.49%)
Jan 12, 2009 2.753 2.786 2.723 2.735 353,337 +0.00(+0.00%)
Jan 09, 2009 2.723 2.801 2.705 2.735 458,292 +0.00(+0.00%)
Jan 08, 2009 2.631 2.760 2.605 2.735 333,433 +0.04(+1.65%)
Jan 07, 2009 2.757 2.772 2.638 2.690 505,702 -0.07(-2.68%)
Jan 06, 2009 2.672 2.764 2.664 2.764 363,538 +0.11(+4.04%)
Jan 05, 2009 2.738 2.753 2.605 2.657 739,940 -0.06(-2.05%)
Jan 02, 2009 2.653 2.716 2.645 2.712 0 +0.09(+3.54%)
Jan 01, 2009 2.597 2.683 2.571 2.620 0 +0.00(+0.00%)
Dec 31, 2008 2.597 2.683 2.571 2.620 347,666 +0.05(+1.87%)
Dec 30, 2008 2.571 2.594 2.534 2.571 432,353 -0.02(-0.72%)
Dec 29, 2008 2.597 2.683 2.575 2.590 503,632 -0.09(-3.32%)
Dec 26, 2008 2.686 2.690 2.638 2.679 0 +0.02(+0.84%)
Dec 24, 2008 2.594 2.660 2.545 2.657 183,248 +0.12(+4.67%)
Dec 23, 2008 2.520 2.583 2.514 2.538 131,090 +0.04(+1.48%)
Dec 22, 2008 2.497 2.560 2.483 2.501 234,496 +0.01(+0.60%)
Dec 19, 2008 2.501 2.534 2.468 2.486 115,475 +0.04(+1.51%)
Dec 18, 2008 2.357 2.512 2.357 2.449 238,798 +0.08(+3.28%)
Dec 17, 2008 2.227 2.390 2.227 2.371 315,205 -0.03(-1.23%)
Dec 16, 2008 2.353 2.401 2.353 2.401 514,616 +0.06(+2.37%)
Dec 15, 2008 2.320 2.401 2.320 2.345 310,800 +0.02(+0.80%)
Dec 12, 2008 2.327 2.379 2.301 2.327 0 -0.04(-1.87%)
Dec 11, 2008 2.327 2.408 2.327 2.371 519,661 +0.04(+1.91%)
Dec 10, 2008 2.305 2.390 2.297 2.327 249,437 +0.05(+2.11%)
Dec 09, 2008 2.397 2.397 2.279 2.279 281,477 -0.14(-5.67%)
Dec 08, 2008 2.371 2.471 2.368 2.416 508,938 +0.11(+4.82%)
Dec 05, 2008 2.290 2.316 2.260 2.305 0 +0.00(+0.00%)
Dec 04, 2008 2.345 2.371 2.305 2.305 168,545 -0.07(-2.81%)
Dec 03, 2008 2.349 2.401 2.334 2.371 239,392 +0.01(+0.31%)
Dec 02, 2008 2.327 2.446 2.279 2.364 409,408 +0.08(+3.40%)
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.