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: 6:30 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 (%)
Jun 28, 2002 2.605 2.653 2.597 2.623 299,301 +0.03(+1.14%)
Jun 27, 2002 2.612 2.649 2.594 2.594 207,810 +0.01(+0.29%)
Jun 26, 2002 2.612 2.649 2.568 2.586 329,797 -0.11(-4.12%)
Jun 25, 2002 2.649 2.731 2.649 2.697 439,640 +0.09(+3.26%)
Jun 21, 2002 2.746 2.764 2.597 2.612 668,232 -0.14(-5.11%)
Jun 20, 2002 2.835 2.853 2.686 2.753 445,578 -0.10(-3.38%)
Jun 19, 2002 2.809 2.857 2.809 2.849 273,931 +0.04(+1.45%)
Jun 18, 2002 2.797 2.872 2.786 2.809 561,628 -0.04(-1.56%)
Jun 17, 2002 2.946 2.946 2.783 2.853 924,081 -0.23(-7.56%)
Jun 14, 2002 3.087 3.090 3.064 3.087 79,075 +0.00(+0.12%)
Jun 12, 2002 3.120 3.124 3.079 3.083 110,922 -0.01(-0.48%)
Jun 11, 2002 3.138 3.138 3.098 3.098 102,825 -0.04(-1.30%)
Jun 10, 2002 3.138 3.157 3.105 3.138 86,902 +0.04(+1.19%)
Jun 07, 2002 3.109 3.131 3.068 3.101 5,478,639 -0.04(-1.41%)
Jun 06, 2002 3.164 3.164 3.131 3.146 195,935 -0.02(-0.59%)
Jun 05, 2002 3.168 3.168 3.153 3.164 110,112 +0.00(+0.12%)
May 31, 2002 3.150 3.205 3.142 3.161 208,350 +0.04(+1.19%)
May 28, 2002 3.120 3.127 3.101 3.124 143,578 +0.01(+0.24%)
May 27, 2002 3.098 3.124 3.098 3.116 107,683 +0.00(+0.00%)
May 24, 2002 3.098 3.124 3.098 3.116 107,683 +0.00(+0.00%)
May 23, 2002 3.120 3.124 3.105 3.116 944,593 +0.00(+0.12%)
May 22, 2002 3.105 3.127 3.094 3.112 104,445 +0.02(+0.72%)
May 21, 2002 3.116 3.131 3.090 3.090 168,407 -0.03(-0.83%)
May 20, 2002 3.075 3.127 3.075 3.116 114,700 +0.04(+1.20%)
May 17, 2002 3.079 3.079 3.061 3.079 63,152 +0.00(+0.12%)
May 16, 2002 3.090 3.090 3.064 3.075 102,555 -0.01(-0.36%)
May 15, 2002 3.087 3.098 3.079 3.087 109,842 +0.01(+0.24%)
May 14, 2002 3.090 3.094 3.072 3.079 92,840 -0.01(-0.36%)
May 13, 2002 3.068 3.098 3.068 3.090 164,359 +0.01(+0.36%)
May 10, 2002 3.090 3.098 3.057 3.079 78,806 +0.00(+0.12%)
May 09, 2002 3.075 3.087 3.068 3.075 102,825 +0.00(+0.00%)
May 08, 2002 3.094 3.094 3.049 3.075 110,112 +0.01(+0.24%)
May 07, 2002 3.083 3.083 3.057 3.068 121,177 -0.01(-0.48%)
May 06, 2002 3.075 3.098 3.075 3.083 157,072 +0.02(+0.73%)
May 03, 2002 3.057 3.075 3.038 3.061 175,694 +0.01(+0.36%)
May 02, 2002 3.053 3.057 3.038 3.049 133,052 +0.01(+0.24%)
May 01, 2002 3.042 3.061 3.031 3.042 182,171 +0.00(+0.12%)
Apr 30, 2002 3.049 3.057 3.024 3.038 227,242 -0.01(-0.36%)
Apr 29, 2002 3.027 3.049 3.027 3.049 45,070 +0.01(+0.49%)
Apr 26, 2002 3.083 3.083 3.016 3.035 99,587 -0.03(-0.85%)
Apr 25, 2002 3.094 3.101 3.049 3.061 146,546 -0.03(-0.84%)
Apr 24, 2002 3.046 3.094 3.042 3.087 142,228 +0.04(+1.34%)
Apr 23, 2002 3.027 3.053 3.027 3.046 136,561 +0.02(+0.61%)
Apr 22, 2002 3.038 3.038 3.009 3.027 100,126 -0.01(-0.37%)
Apr 19, 2002 3.031 3.038 3.020 3.038 67,201 +0.03(+0.86%)
Apr 18, 2002 3.016 3.038 3.009 3.012 117,129 +0.00(+0.12%)
Apr 17, 2002 3.038 3.038 2.994 3.009 209,429 -0.04(-1.34%)
Apr 16, 2002 3.016 3.049 3.001 3.049 234,259 +0.06(+1.86%)
Apr 15, 2002 3.016 3.020 2.994 2.994 113,621 -0.01(-0.49%)
Apr 12, 2002 3.001 3.038 3.001 3.009 137,910 +0.01(+0.50%)
Apr 11, 2002 3.001 3.009 2.994 2.994 181,631 -0.01(-0.25%)
Apr 10, 2002 2.990 3.001 2.964 3.001 182,171 +0.02(+0.62%)
Apr 09, 2002 2.964 2.983 2.964 2.983 73,138 +0.02(+0.63%)
Apr 08, 2002 2.994 3.001 2.964 2.964 65,311 -0.01(-0.50%)
Apr 05, 2002 3.016 3.016 2.972 2.979 183,251 -0.03(-1.11%)
Apr 04, 2002 3.009 3.020 3.009 3.012 43,991 +0.03(+0.99%)
Apr 03, 2002 3.016 3.038 2.957 2.983 143,578 -0.03(-0.86%)
Apr 02, 2002 3.024 3.035 2.975 3.009 152,484 +0.01(+0.25%)
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.