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 )

7.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2019 6.389 6.398 6.368 6.375 35,826 -0.03(-0.44%)
May 30, 2019 6.389 6.411 6.383 6.404 55,646 +0.02(+0.33%)
May 29, 2019 6.404 6.404 6.361 6.383 87,988 -0.01(-0.11%)
May 28, 2019 6.411 6.411 6.379 6.389 107,278 -0.01(-0.22%)
May 24, 2019 6.375 6.411 6.347 6.404 116,899 +0.04(+0.66%)
May 23, 2019 6.368 6.368 6.341 6.361 96,650 +0.00(+0.00%)
May 22, 2019 6.347 6.375 6.347 6.361 69,434 +0.02(+0.33%)
May 21, 2019 6.347 6.368 6.333 6.340 39,269 -0.01(-0.11%)
May 20, 2019 6.326 6.361 6.326 6.347 38,415 +0.01(+0.22%)
May 17, 2019 6.361 6.383 6.326 6.333 40,679 -0.03(-0.44%)
May 16, 2019 6.375 6.375 6.347 6.361 49,523 +0.01(+0.11%)
May 15, 2019 6.383 6.383 6.347 6.354 90,370 -0.01(-0.11%)
May 14, 2019 6.354 6.375 6.342 6.361 75,699 +0.04(+0.67%)
May 13, 2019 6.340 6.340 6.298 6.319 81,900 -0.06(-0.88%)
May 10, 2019 6.354 6.383 6.333 6.375 49,814 +0.04(+0.66%)
May 09, 2019 6.340 6.354 6.319 6.333 69,985 -0.04(-0.55%)
May 08, 2019 6.340 6.375 6.340 6.368 36,337 +0.04(+0.55%)
May 07, 2019 6.361 6.368 6.326 6.333 117,280 -0.03(-0.44%)
May 06, 2019 6.347 6.361 6.340 6.361 91,032 +0.00(+0.00%)
May 03, 2019 6.340 6.375 6.340 6.361 105,623 +0.03(+0.44%)
May 02, 2019 6.354 6.361 6.319 6.333 97,662 -0.02(-0.33%)
May 01, 2019 6.361 6.368 6.340 6.354 84,048 +0.00(+0.00%)
Apr 30, 2019 6.354 6.361 6.319 6.354 101,556 +0.01(+0.11%)
Apr 29, 2019 6.340 6.354 6.326 6.347 74,103 +0.01(+0.11%)
Apr 26, 2019 6.354 6.361 6.333 6.340 64,658 -0.02(-0.26%)
Apr 25, 2019 6.340 6.361 6.327 6.357 91,623 +0.02(+0.27%)
Apr 24, 2019 6.347 6.361 6.326 6.340 119,940 +0.00(+0.00%)
Apr 23, 2019 6.333 6.345 6.319 6.340 76,866 +0.03(+0.44%)
Apr 22, 2019 6.326 6.333 6.312 6.312 55,222 -0.01(-0.11%)
Apr 18, 2019 6.354 6.383 6.305 6.319 93,062 -0.03(-0.44%)
Apr 17, 2019 6.383 6.397 6.340 6.347 66,565 +0.00(+0.00%)
Apr 16, 2019 6.361 6.389 6.326 6.347 141,031 +0.00(+0.00%)
Apr 15, 2019 6.368 6.368 6.340 6.347 153,369 -0.03(-0.44%)
Apr 12, 2019 6.375 6.375 6.333 6.375 76,933 +0.02(+0.33%)
Apr 11, 2019 6.361 6.368 6.340 6.354 190,218 +0.03(+0.44%)
Apr 10, 2019 6.389 6.389 6.326 6.327 83,463 -0.05(-0.77%)
Apr 09, 2019 6.375 6.399 6.361 6.375 109,288 +0.01(+0.11%)
Apr 08, 2019 6.389 6.392 6.340 6.368 157,982 -0.01(-0.22%)
Apr 05, 2019 6.340 6.404 6.340 6.383 307,877 +0.04(+0.66%)
Apr 04, 2019 6.340 6.340 6.312 6.340 31,264 +0.00(+0.00%)
Apr 03, 2019 6.333 6.340 6.305 6.340 102,662 +0.02(+0.33%)
Apr 02, 2019 6.347 6.350 6.312 6.319 79,490 -0.03(-0.44%)
Apr 01, 2019 6.319 6.347 6.313 6.347 179,005 +0.05(+0.78%)
Mar 29, 2019 6.291 6.298 6.264 6.298 38,252 +0.02(+0.33%)
Mar 28, 2019 6.284 6.302 6.256 6.277 95,098 +0.02(+0.34%)
Mar 27, 2019 6.284 6.300 6.243 6.256 120,977 -0.03(-0.55%)
Mar 26, 2019 6.312 6.312 6.277 6.291 45,103 +0.01(+0.11%)
Mar 25, 2019 6.277 6.284 6.263 6.284 38,999 +0.03(+0.44%)
Mar 22, 2019 6.298 6.298 6.243 6.256 106,147 -0.06(-0.88%)
Mar 21, 2019 6.312 6.312 6.298 6.312 61,963 +0.01(+0.11%)
Mar 20, 2019 6.270 6.305 6.243 6.305 154,249 +0.03(+0.55%)
Mar 19, 2019 6.305 6.305 6.263 6.270 108,142 +0.02(+0.33%)
Mar 18, 2019 6.222 6.256 6.222 6.249 97,391 +0.03(+0.44%)
Mar 15, 2019 6.229 6.236 6.215 6.222 62,993 +0.01(+0.22%)
Mar 14, 2019 6.208 6.215 6.194 6.208 35,551 -0.01(-0.11%)
Mar 13, 2019 6.208 6.220 6.194 6.215 63,188 +0.01(+0.22%)
Mar 12, 2019 6.215 6.215 6.194 6.201 99,217 +0.00(+0.00%)
Mar 11, 2019 6.174 6.201 6.167 6.201 51,166 +0.05(+0.79%)
Mar 08, 2019 6.146 6.174 6.139 6.153 113,098 -0.01(-0.11%)
Mar 07, 2019 6.174 6.194 6.153 6.160 108,747 +0.01(+0.22%)
Mar 06, 2019 6.208 6.208 6.146 6.146 99,062 -0.06(-0.89%)
Mar 05, 2019 6.208 6.215 6.174 6.201 98,379 -0.01(-0.11%)
Mar 04, 2019 6.222 6.222 6.191 6.208 55,295 -0.01(-0.11%)
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.