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 )

7.110 +0.070 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2024 7.040 7.055 7.004 7.010 40,885 -0.05(-0.71%)
Apr 29, 2024 7.030 7.060 7.021 7.060 45,957 +0.06(+0.86%)
Apr 26, 2024 6.980 7.020 6.980 7.000 28,197 +0.05(+0.72%)
Apr 25, 2024 6.960 6.970 6.950 6.950 35,591 -0.07(-1.00%)
Apr 24, 2024 7.070 7.070 7.013 7.020 46,716 -0.05(-0.71%)
Apr 23, 2024 7.020 7.080 7.020 7.070 52,426 +0.04(+0.57%)
Apr 22, 2024 6.960 7.030 6.960 7.030 41,130 +0.09(+1.30%)
Apr 19, 2024 6.900 6.999 6.900 6.940 75,389 +0.00(+0.00%)
Apr 18, 2024 6.970 7.010 6.900 6.940 76,964 +0.00(+0.00%)
Apr 17, 2024 6.900 6.950 6.900 6.940 80,255 +0.05(+0.73%)
Apr 16, 2024 6.910 6.940 6.860 6.890 60,564 -0.05(-0.72%)
Apr 15, 2024 7.030 7.030 6.900 6.940 134,075 -0.07(-1.00%)
Apr 12, 2024 7.020 7.070 7.000 7.010 85,950 -0.03(-0.43%)
Apr 11, 2024 7.170 7.170 7.020 7.040 75,029 -0.09(-1.26%)
Apr 10, 2024 7.180 7.190 7.090 7.130 61,504 -0.07(-0.97%)
Apr 09, 2024 7.210 7.220 7.190 7.200 56,448 +0.01(+0.14%)
Apr 08, 2024 7.210 7.230 7.180 7.190 68,745 -0.02(-0.28%)
Apr 05, 2024 7.220 7.250 7.180 7.210 95,369 +0.01(+0.14%)
Apr 04, 2024 7.240 7.250 7.180 7.200 41,296 +0.00(+0.00%)
Apr 03, 2024 7.180 7.200 7.170 7.200 56,139 -0.01(-0.14%)
Apr 02, 2024 7.230 7.230 7.150 7.210 61,986 -0.04(-0.55%)
Apr 01, 2024 7.250 7.300 7.240 7.250 64,979 +0.02(+0.28%)
Mar 28, 2024 7.260 7.265 7.230 7.230 119,217 -0.03(-0.41%)
Mar 27, 2024 7.280 7.280 7.250 7.260 83,389 +0.01(+0.14%)
Mar 26, 2024 7.221 7.269 7.221 7.250 114,708 +0.05(+0.67%)
Mar 25, 2024 7.172 7.211 7.172 7.201 126,815 +0.04(+0.54%)
Mar 22, 2024 7.153 7.192 7.153 7.163 86,780 +0.04(+0.55%)
Mar 21, 2024 7.124 7.133 7.104 7.124 63,482 +0.03(+0.41%)
Mar 20, 2024 7.056 7.104 7.056 7.095 95,031 +0.03(+0.41%)
Mar 19, 2024 7.056 7.065 7.041 7.065 98,992 +0.02(+0.28%)
Mar 18, 2024 7.046 7.065 7.026 7.046 44,573 -0.01(-0.14%)
Mar 15, 2024 7.065 7.065 7.046 7.056 36,436 -0.01(-0.14%)
Mar 14, 2024 7.095 7.129 7.056 7.065 68,423 -0.02(-0.27%)
Mar 13, 2024 7.095 7.114 7.065 7.085 36,013 +0.02(+0.28%)
Mar 12, 2024 7.114 7.114 7.056 7.065 56,074 -0.04(-0.55%)
Mar 11, 2024 7.124 7.124 7.085 7.104 39,376 +0.00(+0.00%)
Mar 08, 2024 7.104 7.124 7.085 7.104 57,289 +0.04(+0.55%)
Mar 07, 2024 7.065 7.065 7.056 7.065 29,979 +0.02(+0.28%)
Mar 06, 2024 7.085 7.095 7.026 7.046 47,851 +0.01(+0.14%)
Mar 05, 2024 7.046 7.065 7.026 7.036 70,423 +0.03(+0.42%)
Mar 04, 2024 6.997 7.017 6.988 7.007 67,439 +0.03(+0.42%)
Mar 01, 2024 6.988 6.988 6.939 6.978 82,016 +0.00(+0.00%)
Feb 29, 2024 6.929 7.007 6.929 6.978 21,107 +0.05(+0.70%)
Feb 28, 2024 6.958 6.958 6.920 6.929 36,939 -0.01(-0.14%)
Feb 27, 2024 6.949 6.958 6.920 6.939 61,422 +0.03(+0.42%)
Feb 26, 2024 6.929 6.939 6.900 6.910 78,270 +0.01(+0.14%)
Feb 23, 2024 6.890 6.929 6.890 6.900 56,697 +0.02(+0.28%)
Feb 22, 2024 6.900 6.910 6.871 6.881 53,334 -0.01(-0.14%)
Feb 21, 2024 6.900 6.907 6.890 6.890 29,157 +0.01(+0.14%)
Feb 20, 2024 6.900 6.910 6.871 6.881 39,861 +0.00(+0.00%)
Feb 16, 2024 6.890 6.910 6.871 6.881 33,683 -0.02(-0.28%)
Feb 15, 2024 6.890 6.920 6.871 6.900 56,606 +0.00(+0.00%)
Feb 14, 2024 6.881 6.920 6.871 6.900 37,016 +0.05(+0.71%)
Feb 13, 2024 6.881 6.882 6.832 6.852 57,275 -0.06(-0.84%)
Feb 12, 2024 6.910 6.939 6.866 6.910 61,616 +0.02(+0.28%)
Feb 09, 2024 6.920 6.929 6.871 6.890 63,506 -0.03(-0.42%)
Feb 08, 2024 6.910 6.920 6.832 6.920 82,796 +0.02(+0.28%)
Feb 07, 2024 6.842 6.900 6.837 6.900 91,919 +0.06(+0.85%)
Feb 06, 2024 6.774 6.861 6.774 6.842 183,708 +0.09(+1.29%)
Feb 05, 2024 6.774 6.774 6.716 6.754 68,473 -0.01(-0.14%)
Feb 02, 2024 6.764 6.801 6.754 6.764 57,801 -0.04(-0.57%)
Feb 01, 2024 6.813 6.822 6.784 6.803 106,845 +0.03(+0.43%)
Jan 31, 2024 6.793 6.813 6.754 6.774 59,157 +0.00(+0.00%)
Jan 30, 2024 6.764 6.803 6.754 6.774 48,843 +0.02(+0.29%)
Jan 29, 2024 6.686 6.759 6.686 6.754 58,469 +0.08(+1.16%)
Jan 26, 2024 6.754 6.764 6.677 6.677 103,703 -0.09(-1.29%)
Jan 25, 2024 6.754 6.764 6.725 6.764 74,839 +0.05(+0.72%)
Jan 24, 2024 6.735 6.735 6.667 6.715 75,120 +0.01(+0.14%)
Jan 23, 2024 6.706 6.706 6.677 6.706 60,577 -0.03(-0.43%)
Jan 22, 2024 6.686 6.735 6.686 6.735 91,964 +0.04(+0.58%)
Jan 19, 2024 6.706 6.706 6.665 6.696 54,921 +0.00(+0.00%)
Jan 18, 2024 6.638 6.711 6.618 6.696 87,446 +0.09(+1.32%)
Jan 17, 2024 6.803 6.871 6.560 6.609 234,825 -0.22(-3.27%)
Jan 16, 2024 6.852 6.949 6.803 6.832 134,309 -0.02(-0.28%)
Jan 12, 2024 6.852 6.881 6.813 6.852 96,081 +0.06(+0.86%)
Jan 11, 2024 6.774 6.813 6.774 6.793 87,687 +0.01(+0.14%)
Jan 10, 2024 6.784 6.842 6.754 6.784 82,801 +0.04(+0.58%)
Jan 09, 2024 6.784 6.793 6.715 6.745 79,386 -0.06(-0.86%)
Jan 08, 2024 6.813 6.813 6.754 6.803 54,261 +0.02(+0.29%)
Jan 05, 2024 6.793 6.803 6.774 6.784 33,602 +0.00(+0.00%)
Jan 04, 2024 6.784 6.803 6.745 6.784 148,872 +0.00(+0.00%)
Jan 03, 2024 6.784 6.803 6.745 6.784 56,881 +0.00(+0.00%)
Jan 02, 2024 6.774 6.818 6.754 6.784 65,307 +0.03(+0.43%)
Dec 29, 2023 6.852 6.852 6.754 6.754 97,671 -0.03(-0.43%)
Dec 28, 2023 6.803 6.803 6.745 6.784 45,400 +0.00(+0.00%)
Dec 27, 2023 6.803 6.803 6.735 6.784 89,257 -0.02(-0.29%)
Dec 26, 2023 6.706 6.803 6.628 6.803 92,253 +0.10(+1.45%)
Dec 22, 2023 6.686 6.730 6.681 6.706 53,369 +0.05(+0.73%)
Dec 21, 2023 6.647 6.688 6.628 6.657 48,441 +0.06(+0.88%)
Dec 20, 2023 6.706 6.720 6.579 6.599 75,054 -0.12(-1.74%)
Dec 19, 2023 6.706 6.745 6.677 6.715 67,447 +0.05(+0.73%)
Dec 18, 2023 6.599 6.696 6.599 6.667 82,607 +0.08(+1.18%)
Dec 15, 2023 6.531 6.589 6.492 6.589 83,525 +0.06(+0.89%)
Dec 14, 2023 6.463 6.536 6.463 6.531 151,318 +0.10(+1.51%)
Dec 13, 2023 6.339 6.434 6.301 6.434 93,589 +0.10(+1.64%)
Dec 12, 2023 6.330 6.377 6.283 6.330 101,313 +0.02(+0.30%)
Dec 11, 2023 6.396 6.396 6.292 6.311 128,284 -0.08(-1.33%)
Dec 08, 2023 6.302 6.405 6.302 6.396 74,435 +0.08(+1.35%)
Dec 07, 2023 6.339 6.339 6.292 6.311 81,301 -0.02(-0.30%)
Dec 06, 2023 6.339 6.339 6.302 6.330 87,313 +0.04(+0.60%)
Dec 05, 2023 6.264 6.302 6.244 6.292 86,031 +0.05(+0.76%)
Dec 04, 2023 6.245 6.311 6.221 6.245 160,349 -0.08(-1.34%)
Dec 01, 2023 6.160 6.343 6.151 6.330 138,757 +0.17(+2.76%)
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%)
Sep 01, 2023 6.082 6.091 6.064 6.064 43,094 -0.02(-0.30%)
Aug 31, 2023 6.082 6.128 6.048 6.082 89,316 +0.02(+0.30%)
Aug 30, 2023 6.027 6.064 6.009 6.064 40,056 +0.03(+0.45%)
Aug 29, 2023 5.991 6.055 5.991 6.036 85,721 +0.04(+0.61%)
Aug 28, 2023 5.972 6.000 5.972 6.000 49,748 +0.05(+0.77%)
Aug 25, 2023 5.963 5.972 5.938 5.954 80,065 +0.00(+0.00%)
Aug 24, 2023 5.972 5.972 5.945 5.954 79,172 -0.02(-0.31%)
Aug 23, 2023 5.908 5.981 5.908 5.972 75,289 +0.06(+1.08%)
Aug 22, 2023 5.881 5.908 5.881 5.908 45,125 +0.05(+0.78%)
Aug 21, 2023 5.899 5.899 5.854 5.863 68,031 -0.03(-0.47%)
Aug 18, 2023 5.826 5.890 5.817 5.890 115,100 +0.03(+0.47%)
Aug 17, 2023 5.908 5.918 5.854 5.863 114,434 -0.05(-0.77%)
Aug 16, 2023 5.899 5.918 5.872 5.908 53,789 +0.01(+0.15%)
Aug 15, 2023 5.936 5.945 5.881 5.899 123,151 -0.05(-0.77%)
Aug 14, 2023 5.972 6.000 5.927 5.945 123,723 -0.04(-0.61%)
Aug 11, 2023 5.991 5.991 5.954 5.981 88,474 +0.00(+0.00%)
Aug 10, 2023 5.981 6.009 5.936 5.981 115,537 +0.03(+0.46%)
Aug 09, 2023 5.972 6.009 5.936 5.954 137,338 -0.02(-0.31%)
Aug 08, 2023 5.945 5.972 5.936 5.972 71,228 +0.04(+0.62%)
Aug 07, 2023 5.945 5.981 5.918 5.936 107,509 +0.00(+0.00%)
Aug 04, 2023 5.881 5.972 5.881 5.936 220,735 +0.05(+0.78%)
Aug 03, 2023 5.972 5.972 5.872 5.890 144,182 -0.08(-1.38%)
Aug 02, 2023 5.972 5.972 5.943 5.972 134,516 +0.01(+0.15%)
Aug 01, 2023 6.018 6.045 5.936 5.963 136,677 -0.05(-0.76%)
Jul 31, 2023 6.009 6.109 5.991 6.009 198,837 +0.01(+0.15%)
Jul 28, 2023 5.991 6.027 5.947 6.000 65,431 +0.05(+0.77%)
Jul 27, 2023 5.972 6.018 5.936 5.954 175,363 +0.00(+0.00%)
Jul 26, 2023 5.954 5.963 5.945 5.954 48,570 +0.02(+0.31%)
Jul 25, 2023 5.936 5.954 5.936 5.936 48,460 +0.00(+0.00%)
Jul 24, 2023 5.954 5.981 5.918 5.936 256,204 +0.01(+0.15%)
Jul 21, 2023 5.981 5.981 5.927 5.927 73,671 -0.04(-0.61%)
Jul 20, 2023 5.981 5.981 5.936 5.963 173,851 +0.00(+0.00%)
Jul 19, 2023 5.991 5.991 5.899 5.963 138,860 +0.01(+0.15%)
Jul 18, 2023 5.981 5.991 5.936 5.954 161,131 -0.01(-0.15%)
Jul 17, 2023 5.981 6.009 5.945 5.963 58,254 +0.01(+0.15%)
Jul 14, 2023 6.027 6.027 5.945 5.954 122,319 -0.04(-0.61%)
Jul 13, 2023 5.954 6.018 5.954 5.991 150,448 +0.05(+0.92%)
Jul 12, 2023 5.945 5.963 5.858 5.936 391,652 +0.06(+1.09%)
Jul 11, 2023 5.881 5.908 5.872 5.872 71,004 +0.00(+0.00%)
Jul 10, 2023 5.890 5.908 5.863 5.872 70,665 -0.01(-0.16%)
Jul 07, 2023 5.863 5.945 5.698 5.881 77,339 +0.00(+0.00%)
Jul 06, 2023 5.945 5.945 5.854 5.881 49,577 -0.07(-1.23%)
Jul 05, 2023 5.936 5.964 5.918 5.954 86,091 +0.04(+0.62%)
Jul 03, 2023 5.890 5.945 5.890 5.918 47,507 +0.04(+0.62%)
Jun 30, 2023 5.972 6.009 5.881 5.881 498,332 -0.10(-1.68%)
Jun 29, 2023 6.100 6.100 5.954 5.981 93,798 -0.09(-1.54%)
Jun 28, 2023 6.084 6.084 6.013 6.075 255,620 +0.02(+0.29%)
Jun 27, 2023 6.048 6.084 6.017 6.057 164,514 +0.04(+0.74%)
Jun 26, 2023 6.040 6.084 5.969 6.013 80,072 +0.00(+0.00%)
Jun 23, 2023 5.960 6.075 5.897 6.013 98,577 +0.07(+1.20%)
Jun 22, 2023 5.933 5.951 5.901 5.942 122,998 +0.03(+0.45%)
Jun 21, 2023 5.862 5.915 5.835 5.915 163,962 +0.10(+1.68%)
Jun 20, 2023 5.844 5.864 5.818 5.818 39,842 -0.01(-0.15%)
Jun 16, 2023 5.871 5.880 5.826 5.826 32,589 +0.00(+0.00%)
Jun 15, 2023 5.826 5.871 5.791 5.826 121,996 +0.11(+1.86%)
May 08, 2023 5.764 5.818 5.720 5.720 51,459 -0.06(-1.08%)
May 05, 2023 5.818 5.818 5.746 5.782 73,038 +0.01(+0.15%)
May 04, 2023 5.835 5.835 5.729 5.773 52,092 -0.05(-0.88%)
May 03, 2023 5.862 5.942 5.658 5.825 101,824 -0.01(-0.18%)
May 02, 2023 5.871 5.871 5.800 5.835 32,282 -0.03(-0.45%)
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.