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 (%)
Sep 28, 2007 3.590 3.594 3.568 3.568 189,458 -0.01(-0.21%)
Sep 27, 2007 3.587 3.594 3.576 3.576 149,245 -0.01(-0.21%)
Sep 26, 2007 3.590 3.616 3.583 3.583 152,214 -0.06(-1.73%)
Sep 25, 2007 3.620 3.646 3.620 3.646 200,253 +0.04(+1.13%)
Sep 24, 2007 3.598 3.631 3.598 3.605 163,009 +0.01(+0.21%)
Sep 21, 2007 3.594 3.613 3.583 3.598 304,428 +0.00(+0.00%)
Sep 20, 2007 3.587 3.609 3.583 3.598 78,536 -0.00(-0.10%)
Sep 19, 2007 3.620 3.627 3.594 3.602 162,470 +0.00(+0.12%)
Sep 18, 2007 3.572 3.609 3.561 3.597 955,658 +0.03(+0.91%)
Sep 17, 2007 3.579 3.587 3.561 3.564 86,092 -0.01(-0.41%)
Sep 14, 2007 3.557 3.585 3.557 3.579 53,436 +0.02(+0.62%)
Sep 13, 2007 3.576 3.579 3.557 3.557 174,614 +0.01(+0.21%)
Sep 12, 2007 3.564 3.579 3.527 3.550 469,867 +0.00(+0.00%)
Sep 11, 2007 3.568 3.605 3.546 3.550 619,383 -0.01(-0.31%)
Sep 10, 2007 3.564 3.587 3.553 3.561 119,288 -0.02(-0.51%)
Sep 07, 2007 3.594 3.594 3.553 3.579 220,225 -0.03(-0.83%)
Sep 06, 2007 3.613 3.622 3.587 3.609 88,791 -0.00(-0.10%)
Sep 05, 2007 3.613 3.639 3.587 3.613 151,404 -0.03(-0.81%)
Sep 04, 2007 3.665 3.668 3.616 3.642 81,504 -0.03(-0.71%)
Aug 31, 2007 3.646 3.709 3.620 3.668 265,835 +0.07(+1.85%)
Aug 30, 2007 3.594 3.613 3.570 3.602 93,379 +0.01(+0.21%)
Aug 29, 2007 3.546 3.609 3.546 3.594 57,215 +0.03(+0.73%)
Aug 28, 2007 3.602 3.602 3.568 3.568 131,433 -0.03(-0.93%)
Aug 27, 2007 3.609 3.627 3.557 3.602 321,161 -0.01(-0.41%)
Aug 24, 2007 3.561 3.631 3.542 3.616 207,540 +0.06(+1.56%)
Aug 23, 2007 3.594 3.594 3.557 3.561 182,711 -0.01(-0.21%)
Aug 22, 2007 3.550 3.587 3.550 3.568 259,898 +0.02(+0.52%)
Aug 21, 2007 3.483 3.553 3.483 3.550 153,024 +0.03(+0.84%)
Aug 20, 2007 3.468 3.535 3.464 3.520 119,558 +0.03(+0.96%)
Aug 17, 2007 3.346 3.502 3.324 3.487 391,061 +0.20(+6.09%)
Aug 16, 2007 3.168 3.287 3.168 3.287 563,247 -0.05(-1.44%)
Aug 15, 2007 3.409 3.413 3.335 3.335 432,083 -0.11(-3.33%)
Aug 14, 2007 3.457 3.474 3.446 3.450 167,867 -0.04(-1.06%)
Aug 13, 2007 3.509 3.520 3.468 3.487 163,549 +0.01(+0.32%)
Aug 10, 2007 3.505 3.505 3.435 3.476 442,339 -0.06(-1.78%)
Aug 09, 2007 3.520 3.583 3.505 3.539 151,674 -0.04(-1.04%)
Aug 08, 2007 3.546 3.594 3.513 3.576 159,231 +0.06(+1.79%)
Aug 07, 2007 3.505 3.527 3.487 3.513 175,964 +0.00(+0.00%)
Aug 06, 2007 3.531 3.572 3.513 3.513 159,231 -0.02(-0.63%)
Aug 03, 2007 3.553 3.576 3.535 3.535 104,175 -0.04(-1.14%)
Aug 02, 2007 3.561 3.576 3.539 3.576 84,743 +0.03(+0.94%)
Aug 01, 2007 3.527 3.579 3.527 3.542 114,160 -0.03(-0.83%)
Jul 31, 2007 3.527 3.594 3.527 3.572 134,132 +0.02(+0.63%)
Jul 30, 2007 3.439 3.561 3.439 3.550 202,682 -0.02(-0.52%)
Jul 27, 2007 3.535 3.616 3.509 3.568 170,566 -0.01(-0.21%)
Jul 26, 2007 3.416 3.594 3.346 3.576 321,161 -0.08(-2.23%)
Jul 25, 2007 3.679 3.694 3.646 3.657 114,160 -0.01(-0.30%)
Jul 24, 2007 3.679 3.683 3.635 3.668 247,483 -0.04(-1.10%)
Jul 23, 2007 3.687 3.713 3.685 3.709 140,879 +0.01(+0.30%)
Jul 20, 2007 3.687 3.702 3.672 3.698 78,806 -0.01(-0.30%)
Jul 19, 2007 3.694 3.724 3.694 3.709 100,666 +0.01(+0.30%)
Jul 18, 2007 3.702 3.702 3.661 3.698 133,862 -0.02(-0.50%)
Jul 17, 2007 3.724 3.739 3.713 3.716 90,141 -0.01(-0.20%)
Jul 16, 2007 3.739 3.757 3.720 3.724 128,734 -0.02(-0.59%)
Jul 13, 2007 3.776 3.776 3.742 3.746 90,950 +0.00(+0.10%)
Jul 12, 2007 3.761 3.772 3.735 3.742 153,833 +0.00(+0.00%)
Jul 11, 2007 3.742 3.772 3.731 3.742 190,268 -0.00(-0.10%)
Jul 10, 2007 3.768 3.768 3.728 3.746 63,692 -0.00(-0.10%)
Jul 09, 2007 3.731 3.772 3.731 3.750 111,192 +0.01(+0.17%)
Jul 06, 2007 3.739 3.757 3.702 3.743 158,151 -0.04(-0.93%)
Jul 05, 2007 3.776 3.787 3.772 3.779 52,087 -0.00(-0.12%)
Jul 03, 2007 3.779 3.794 3.779 3.783 47,499 +0.00(+0.10%)
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.