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 )

7.780 +0.080 (+1.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2017 5.704 5.739 5.686 5.733 94,240 +0.03(+0.51%)
Apr 27, 2017 5.727 5.727 5.680 5.704 160,285 -0.02(-0.31%)
Apr 26, 2017 5.733 5.745 5.686 5.721 166,420 -0.01(-0.20%)
Apr 25, 2017 5.733 5.733 5.686 5.733 193,012 -0.01(-0.10%)
Apr 24, 2017 5.733 5.739 5.704 5.739 141,802 +0.03(+0.51%)
Apr 21, 2017 5.704 5.710 5.657 5.710 98,801 +0.02(+0.31%)
Apr 20, 2017 5.721 5.733 5.672 5.692 131,190 -0.02(-0.41%)
Apr 19, 2017 5.721 5.760 5.698 5.716 219,382 -0.01(-0.10%)
Apr 18, 2017 5.680 5.727 5.669 5.721 262,826 +0.04(+0.62%)
Apr 17, 2017 5.675 5.686 5.663 5.686 213,612 +0.04(+0.62%)
Apr 13, 2017 5.622 5.669 5.622 5.651 147,873 +0.04(+0.63%)
Apr 12, 2017 5.616 5.633 5.592 5.616 164,023 -0.01(-0.10%)
Apr 11, 2017 5.604 5.622 5.581 5.622 139,841 +0.02(+0.42%)
Apr 10, 2017 5.557 5.598 5.545 5.598 240,331 +0.05(+0.95%)
Apr 07, 2017 5.528 5.569 5.516 5.545 322,018 +0.03(+0.53%)
Apr 06, 2017 5.581 5.581 5.487 5.516 370,271 +0.02(+0.32%)
Apr 05, 2017 5.487 5.498 5.481 5.498 83,646 +0.02(+0.32%)
Apr 04, 2017 5.481 5.492 5.469 5.481 100,346 -0.02(-0.43%)
Apr 03, 2017 5.481 5.504 5.481 5.504 92,512 +0.02(+0.32%)
Mar 31, 2017 5.504 5.504 5.481 5.487 225,626 -0.02(-0.43%)
Mar 30, 2017 5.510 5.510 5.481 5.510 344,694 +0.01(+0.11%)
Mar 29, 2017 5.469 5.504 5.463 5.504 90,486 +0.04(+0.75%)
Mar 28, 2017 5.451 5.475 5.451 5.463 136,757 +0.00(+0.00%)
Mar 27, 2017 5.440 5.478 5.353 5.463 169,711 -0.01(-0.21%)
Mar 24, 2017 5.486 5.486 5.463 5.475 126,274 -0.01(-0.11%)
Mar 23, 2017 5.463 5.486 5.457 5.480 102,383 +0.02(+0.42%)
Mar 22, 2017 5.469 5.486 5.434 5.457 38,265 -0.01(-0.21%)
Mar 21, 2017 5.515 5.515 5.440 5.469 82,178 -0.02(-0.32%)
Mar 20, 2017 5.451 5.486 5.434 5.486 87,426 +0.05(+0.85%)
Mar 17, 2017 5.399 5.440 5.399 5.440 110,531 +0.04(+0.75%)
Mar 16, 2017 5.428 5.428 5.376 5.399 175,091 -0.02(-0.43%)
Mar 15, 2017 5.359 5.423 5.336 5.423 103,056 +0.06(+1.19%)
Mar 14, 2017 5.371 5.371 5.353 5.359 79,299 -0.02(-0.43%)
Mar 13, 2017 5.394 5.394 5.359 5.382 53,326 +0.01(+0.11%)
Mar 10, 2017 5.382 5.405 5.365 5.376 218,770 +0.00(+0.00%)
Mar 09, 2017 5.434 5.437 5.365 5.376 132,892 -0.08(-1.38%)
Mar 08, 2017 5.469 5.469 5.440 5.451 115,452 -0.03(-0.63%)
Mar 07, 2017 5.475 5.486 5.451 5.486 89,543 +0.01(+0.11%)
Mar 06, 2017 5.463 5.480 5.451 5.480 168,191 +0.01(+0.11%)
Mar 03, 2017 5.469 5.486 5.446 5.475 184,992 +0.02(+0.32%)
Mar 02, 2017 5.498 5.515 5.457 5.457 105,236 -0.05(-0.84%)
Mar 01, 2017 5.521 5.521 5.486 5.503 156,272 -0.01(-0.21%)
Feb 28, 2017 5.509 5.521 5.503 5.515 78,874 +0.00(+0.00%)
Feb 27, 2017 5.509 5.521 5.492 5.515 107,588 +0.01(+0.10%)
Feb 24, 2017 5.492 5.521 5.475 5.509 103,413 +0.01(+0.11%)
Feb 23, 2017 5.498 5.521 5.492 5.503 102,482 +0.01(+0.21%)
Feb 22, 2017 5.469 5.492 5.454 5.492 66,500 +0.03(+0.64%)
Feb 21, 2017 5.434 5.457 5.428 5.457 142,352 +0.02(+0.43%)
Feb 17, 2017 5.434 5.434 5.434 0 -0.01(-0.11%)
Feb 16, 2017 5.451 5.463 5.434 5.440 75,779 -0.03(-0.53%)
Feb 15, 2017 5.463 5.469 5.440 5.469 70,565 -0.01(-0.11%)
Feb 14, 2017 5.451 5.486 5.451 5.475 201,208 +0.02(+0.32%)
Feb 13, 2017 5.446 5.475 5.440 5.457 150,249 +0.01(+0.11%)
Feb 10, 2017 5.440 5.457 5.440 5.451 163,750 -0.01(-0.11%)
Feb 09, 2017 5.446 5.458 5.428 5.457 78,567 +0.00(+0.00%)
Feb 08, 2017 5.457 5.457 5.434 5.457 68,894 +0.02(+0.32%)
Feb 07, 2017 5.457 5.470 5.440 5.440 113,337 -0.02(-0.32%)
Feb 06, 2017 5.457 5.475 5.457 5.457 115,959 -0.01(-0.11%)
Feb 03, 2017 5.440 5.480 5.405 5.463 63,596 +0.02(+0.43%)
Feb 02, 2017 5.399 5.440 5.388 5.440 183,614 +0.03(+0.64%)
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.