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: 4:10 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 30, 2003 3.261 3.283 3.261 3.279 65,851 +0.02(+0.68%)
Sep 29, 2003 3.257 3.257 3.250 3.257 52,627 -0.00(-0.11%)
Sep 26, 2003 3.279 3.290 3.257 3.261 136,831 -0.06(-1.79%)
Sep 25, 2003 3.313 3.324 3.309 3.320 472,566 +0.02(+0.67%)
Sep 24, 2003 3.290 3.309 3.287 3.298 98,507 +0.00(+0.00%)
Sep 23, 2003 3.268 3.294 3.268 3.298 84,473 +0.03(+0.79%)
Sep 22, 2003 3.298 3.298 3.272 3.272 129,274 -0.04(-1.23%)
Sep 19, 2003 3.316 3.316 3.301 3.313 224,003 +0.02(+0.56%)
Sep 18, 2003 3.316 3.316 3.287 3.294 80,965 -0.02(-0.56%)
Sep 17, 2003 3.283 3.313 3.279 3.313 80,155 +0.03(+0.79%)
Sep 16, 2003 3.313 3.313 3.287 3.287 47,499 -0.04(-1.22%)
Sep 15, 2003 3.309 3.335 3.301 3.327 82,584 +0.02(+0.67%)
Sep 12, 2003 3.275 3.309 3.275 3.305 36,974 +0.03(+0.79%)
Sep 11, 2003 3.253 3.290 3.250 3.279 64,502 +0.02(+0.57%)
Sep 10, 2003 3.261 3.290 3.261 3.261 69,899 +0.00(+0.00%)
Sep 09, 2003 3.268 3.268 3.238 3.261 61,533 -0.00(-0.11%)
Sep 08, 2003 3.242 3.268 3.242 3.264 124,146 +0.03(+0.80%)
Sep 05, 2003 3.227 3.250 3.224 3.238 93,379 +0.01(+0.23%)
Sep 04, 2003 3.224 3.238 3.216 3.231 73,138 +0.01(+0.35%)
Sep 03, 2003 3.209 3.242 3.209 3.220 74,487 +0.01(+0.35%)
Sep 02, 2003 3.242 3.242 3.209 3.209 74,218 -0.03(-0.92%)
Aug 29, 2003 3.242 3.242 3.224 3.238 83,124 -0.00(-0.11%)
Aug 28, 2003 3.212 3.242 3.198 3.242 75,297 +0.03(+1.04%)
Aug 27, 2003 3.187 3.212 3.187 3.209 46,689 +0.01(+0.46%)
Aug 26, 2003 3.175 3.205 3.157 3.194 480,662 +0.02(+0.70%)
Aug 25, 2003 3.161 3.179 3.153 3.172 138,450 +0.01(+0.35%)
Aug 22, 2003 3.168 3.179 3.153 3.161 87,442 -0.01(-0.35%)
Aug 21, 2003 3.161 3.179 3.157 3.172 44,260 +0.01(+0.47%)
Aug 20, 2003 3.138 3.179 3.131 3.157 102,825 +0.02(+0.59%)
Aug 19, 2003 3.112 3.138 3.105 3.138 99,317 +0.01(+0.36%)
Aug 18, 2003 3.101 3.131 3.087 3.127 177,043 +0.01(+0.24%)
Aug 15, 2003 3.135 3.146 3.112 3.120 80,155 -0.00(-0.12%)
Aug 14, 2003 3.124 3.135 3.094 3.124 116,589 -0.00(-0.12%)
Aug 13, 2003 3.127 3.138 3.098 3.127 76,646 -0.01(-0.35%)
Aug 12, 2003 3.124 3.150 3.112 3.138 99,587 +0.01(+0.47%)
Aug 11, 2003 3.112 3.124 3.094 3.124 75,567 +0.03(+0.84%)
Aug 08, 2003 3.079 3.116 3.079 3.098 62,882 +0.02(+0.72%)
Aug 07, 2003 3.068 3.083 3.042 3.075 106,064 +0.00(+0.12%)
Aug 06, 2003 3.024 3.075 3.016 3.072 135,211 +0.04(+1.34%)
Aug 05, 2003 3.016 3.038 3.016 3.031 327,368 -0.02(-0.61%)
Aug 04, 2003 3.046 3.064 3.038 3.049 358,405 -0.05(-1.67%)
Aug 01, 2003 3.127 3.131 3.083 3.101 214,557 -0.03(-0.95%)
Jul 31, 2003 3.150 3.153 3.131 3.131 215,097 -0.04(-1.17%)
Jul 30, 2003 3.157 3.175 3.157 3.168 45,610 +0.01(+0.23%)
Jul 29, 2003 3.172 3.179 3.157 3.161 64,502 +0.00(+0.12%)
Jul 28, 2003 3.172 3.198 3.157 3.157 194,586 -0.01(-0.47%)
Jul 25, 2003 3.179 3.205 3.172 3.172 108,493 -0.01(-0.23%)
Jul 24, 2003 3.157 3.187 3.157 3.179 101,476 +0.01(+0.35%)
Jul 23, 2003 3.150 3.172 3.150 3.168 111,731 +0.01(+0.47%)
Jul 22, 2003 3.142 3.161 3.142 3.153 99,587 +0.02(+0.59%)
Jul 21, 2003 3.135 3.157 3.127 3.135 161,390 +0.00(+0.12%)
Jul 18, 2003 3.124 3.146 3.124 3.131 133,052 +0.01(+0.36%)
Jul 17, 2003 3.101 3.120 3.094 3.120 440,450 +0.01(+0.36%)
Jul 16, 2003 3.112 3.124 3.090 3.109 365,152 -0.02(-0.59%)
Jul 15, 2003 3.135 3.150 3.105 3.127 304,698 -0.00(-0.12%)
Jul 14, 2003 3.146 3.150 3.127 3.131 211,858 -0.02(-0.70%)
Jul 11, 2003 3.150 3.164 3.138 3.153 66,391 -0.01(-0.47%)
Jul 10, 2003 3.157 3.168 3.142 3.168 111,192 +0.03(+0.94%)
Jul 09, 2003 3.131 3.142 3.120 3.138 182,981 +0.00(+0.12%)
Jul 08, 2003 3.150 3.150 3.124 3.135 339,243 -0.04(-1.17%)
Jul 07, 2003 3.183 3.201 3.164 3.172 242,625 -0.02(-0.58%)
Jul 03, 2003 3.194 3.201 3.183 3.190 113,890 -0.01(-0.46%)
Jul 02, 2003 3.205 3.216 3.187 3.205 199,713 +0.00(+0.00%)
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.