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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2011 4.556 4.577 4.539 4.564 110,732 +0.03(+0.65%)
Aug 30, 2011 4.556 4.564 4.505 4.535 99,703 -0.04(-0.83%)
Aug 29, 2011 4.573 4.573 4.556 4.573 129,780 +0.02(+0.46%)
Aug 26, 2011 4.505 4.560 4.497 4.552 196,049 +0.05(+1.12%)
Aug 25, 2011 4.514 4.522 4.472 4.501 63,792 -0.00(-0.09%)
Aug 24, 2011 4.526 4.526 4.468 4.505 145,401 -0.02(-0.37%)
Aug 23, 2011 4.463 4.522 4.447 4.522 139,442 +0.07(+1.51%)
Aug 22, 2011 4.484 4.493 4.438 4.455 103,630 -0.00(-0.09%)
Aug 19, 2011 4.413 4.469 4.413 4.459 134,755 +0.03(+0.57%)
Aug 18, 2011 4.489 4.489 4.430 4.434 170,185 -0.09(-2.04%)
Aug 17, 2011 4.522 4.543 4.510 4.526 146,151 +0.03(+0.65%)
Aug 16, 2011 4.510 4.514 4.472 4.497 182,434 -0.02(-0.46%)
Aug 15, 2011 4.438 4.518 4.438 4.518 170,800 +0.09(+2.09%)
Aug 12, 2011 4.417 4.438 4.384 4.426 153,364 -0.01(-0.19%)
Aug 11, 2011 4.308 4.438 4.308 4.434 137,365 +0.13(+2.92%)
Aug 10, 2011 4.165 4.367 4.165 4.308 273,345 +0.03(+0.69%)
Aug 09, 2011 4.359 4.308 4.094 4.279 408,358 +0.13(+3.24%)
Aug 08, 2011 4.359 4.359 4.102 4.144 431,663 -0.26(-5.91%)
Aug 05, 2011 4.497 4.497 4.325 4.405 257,088 -0.10(-2.15%)
Aug 04, 2011 4.552 4.568 4.468 4.501 195,039 -0.07(-1.47%)
Aug 03, 2011 4.547 4.568 4.526 4.568 90,329 +0.03(+0.74%)
Aug 02, 2011 4.539 4.581 4.535 4.535 100,213 -0.03(-0.64%)
Aug 01, 2011 4.493 4.564 4.451 4.564 178,459 +0.09(+1.97%)
Jul 29, 2011 4.472 4.497 4.409 4.476 154,110 -0.02(-0.37%)
Jul 28, 2011 4.493 4.510 4.455 4.493 155,091 +0.01(+0.28%)
Jul 27, 2011 4.522 4.522 4.451 4.480 242,585 -0.03(-0.74%)
Jul 26, 2011 4.497 4.514 4.472 4.514 108,922 +0.03(+0.66%)
Jul 25, 2011 4.501 4.505 4.476 4.484 117,253 -0.02(-0.47%)
Jul 22, 2011 4.505 4.518 4.501 4.505 72,237 -0.03(-0.65%)
Jul 21, 2011 4.526 4.543 4.505 4.535 114,474 +0.03(+0.65%)
Jul 20, 2011 4.526 4.526 4.501 4.505 103,185 -0.00(-0.09%)
Jul 19, 2011 4.514 4.522 4.489 4.510 172,148 +0.02(+0.37%)
Jul 18, 2011 4.489 4.510 4.484 4.493 141,597 +0.00(+0.00%)
Jul 15, 2011 4.489 4.493 4.476 4.493 167,906 +0.01(+0.28%)
Jul 14, 2011 4.480 4.484 4.459 4.480 286,110 +0.01(+0.28%)
Jul 13, 2011 4.472 4.476 4.463 4.468 86,655 -0.02(-0.37%)
Jul 12, 2011 4.459 4.484 4.442 4.484 157,830 +0.03(+0.75%)
Jul 11, 2011 4.455 4.463 4.438 4.451 126,574 -0.03(-0.56%)
Jul 08, 2011 4.455 4.484 4.455 4.476 94,407 -0.01(-0.19%)
Jul 07, 2011 4.472 4.484 4.463 4.484 97,076 +0.01(+0.28%)
Jul 06, 2011 4.459 4.476 4.447 4.472 91,782 -0.01(-0.19%)
Jul 05, 2011 4.451 4.484 4.451 4.480 105,548 +0.01(+0.28%)
Jul 01, 2011 4.442 4.468 4.438 4.468 97,955 +0.01(+0.19%)
Jun 30, 2011 4.426 4.459 4.417 4.459 209,331 +0.05(+1.14%)
Jun 29, 2011 4.400 4.430 4.400 4.409 103,307 +0.01(+0.19%)
Jun 28, 2011 4.451 4.451 4.392 4.400 209,076 -0.03(-0.60%)
Jun 27, 2011 4.382 4.427 4.361 4.427 338,327 +0.05(+1.23%)
Jun 24, 2011 4.398 4.419 4.369 4.373 188,241 -0.01(-0.28%)
Jun 23, 2011 4.378 4.402 4.336 4.386 326,908 +0.00(+0.03%)
Jun 22, 2011 4.386 4.394 4.378 4.384 93,037 +0.01(+0.16%)
Jun 21, 2011 4.386 4.398 4.369 4.377 121,521 +0.00(+0.09%)
Jun 20, 2011 4.362 4.373 4.357 4.373 82,486 +0.02(+0.38%)
Jun 17, 2011 4.369 4.373 4.345 4.357 54,296 +0.01(+0.19%)
Jun 16, 2011 4.357 4.357 4.340 4.349 59,847 -0.02(-0.38%)
Jun 15, 2011 4.373 4.386 4.357 4.365 158,132 -0.02(-0.38%)
Jun 14, 2011 4.361 4.392 4.357 4.382 104,903 +0.03(+0.66%)
Jun 13, 2011 4.357 4.365 4.345 4.353 136,800 -0.01(-0.28%)
Jun 10, 2011 4.378 4.386 4.357 4.365 132,863 -0.02(-0.56%)
Jun 09, 2011 4.394 4.406 4.378 4.390 112,096 +0.00(+0.09%)
Jun 08, 2011 4.386 4.398 4.386 4.386 68,328 -0.01(-0.28%)
Jun 07, 2011 4.386 4.398 4.378 4.398 114,381 +0.02(+0.57%)
Jun 06, 2011 4.386 4.386 4.369 4.373 48,969 -0.02(-0.38%)
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.