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, 2006 2.976 2.991 2.955 2.961 170,810 -0.03(-0.90%)
Apr 27, 2006 2.952 2.994 2.946 2.988 122,530 +0.02(+0.71%)
Apr 26, 2006 2.958 2.976 2.952 2.967 124,195 +0.01(+0.30%)
Apr 25, 2006 2.982 2.988 2.958 2.958 183,130 -0.02(-0.51%)
Apr 24, 2006 2.988 2.997 2.961 2.973 160,155 -0.02(-0.50%)
Apr 21, 2006 3.000 3.013 2.976 2.988 174,806 -0.00(-0.10%)
Apr 20, 2006 2.967 2.991 2.958 2.991 161,487 +0.00(+0.10%)
Apr 19, 2006 2.991 3.000 2.931 2.988 347,614 -0.03(-0.99%)
Apr 18, 2006 2.937 3.018 2.928 3.018 439,180 +0.11(+3.82%)
Apr 17, 2006 3.018 3.018 2.883 2.907 280,689 -0.11(-3.49%)
Apr 13, 2006 2.994 3.012 2.994 3.012 238,069 +0.02(+0.60%)
Apr 12, 2006 3.003 3.012 2.988 2.994 232,076 +0.00(+0.00%)
Apr 11, 2006 3.021 3.030 2.967 2.994 319,645 -0.05(-1.48%)
Apr 10, 2006 3.021 3.078 2.943 3.039 698,892 -0.06(-2.03%)
Apr 07, 2006 3.108 3.123 3.093 3.102 271,366 -0.01(-0.39%)
Apr 06, 2006 3.123 3.138 3.111 3.114 158,824 -0.01(-0.29%)
Apr 05, 2006 3.141 3.144 3.114 3.123 295,006 -0.03(-0.95%)
Apr 04, 2006 3.138 3.175 3.126 3.153 133,185 +0.02(+0.48%)
Apr 03, 2006 3.123 3.156 3.122 3.138 343,952 +0.01(+0.38%)
Mar 31, 2006 3.153 3.169 3.123 3.126 252,720 -0.03(-1.05%)
Mar 30, 2006 3.217 3.217 3.159 3.159 309,657 -0.05(-1.50%)
Mar 29, 2006 3.211 3.235 3.190 3.208 332,298 -0.04(-1.29%)
Mar 28, 2006 3.319 3.319 3.250 3.250 584,019 -0.07(-2.08%)
Mar 27, 2006 3.331 3.337 3.304 3.319 224,418 -0.02(-0.54%)
Mar 24, 2006 3.340 3.340 3.328 3.337 141,509 +0.00(+0.09%)
Mar 23, 2006 3.343 3.343 3.322 3.334 167,148 +0.00(+0.09%)
Mar 22, 2006 3.334 3.349 3.319 3.331 202,775 -0.02(-0.45%)
Mar 21, 2006 3.364 3.382 3.340 3.346 285,017 -0.01(-0.36%)
Mar 20, 2006 3.322 3.361 3.322 3.358 265,705 +0.02(+0.72%)
Mar 17, 2006 3.328 3.334 3.319 3.334 145,838 +0.00(+0.09%)
Mar 16, 2006 3.337 3.337 3.310 3.331 271,366 -0.01(-0.18%)
Mar 15, 2006 3.307 3.337 3.304 3.337 433,852 +0.02(+0.54%)
Mar 14, 2006 3.334 3.334 3.307 3.319 289,346 -0.01(-0.18%)
Mar 13, 2006 3.304 3.340 3.298 3.325 248,724 +0.02(+0.64%)
Mar 10, 2006 3.286 3.304 3.265 3.304 192,120 +0.01(+0.27%)
Mar 09, 2006 3.262 3.295 3.262 3.295 168,147 +0.03(+1.01%)
Mar 08, 2006 3.289 3.298 3.250 3.262 238,069 -0.03(-1.00%)
Mar 07, 2006 3.346 3.346 3.295 3.295 391,233 -0.05(-1.53%)
Mar 06, 2006 3.322 3.364 3.322 3.346 253,718 -0.01(-0.18%)
Mar 03, 2006 3.361 3.369 3.338 3.352 298,336 -0.02(-0.45%)
Mar 02, 2006 3.385 3.412 3.358 3.367 483,797 -0.02(-0.62%)
Mar 01, 2006 3.367 3.388 3.364 3.388 359,934 +0.02(+0.53%)
Feb 28, 2006 3.364 3.373 3.349 3.370 443,175 +0.01(+0.18%)
Feb 27, 2006 3.337 3.370 3.337 3.364 590,013 +0.02(+0.54%)
Feb 24, 2006 3.373 3.373 3.340 3.346 426,860 -0.04(-1.24%)
Feb 23, 2006 3.307 3.421 3.307 3.388 517,759 +0.08(+2.55%)
Feb 22, 2006 3.301 3.304 3.280 3.304 272,697 +0.02(+0.55%)
Feb 21, 2006 3.259 3.286 3.238 3.286 456,827 +0.05(+1.58%)
Feb 17, 2006 3.217 3.247 3.203 3.235 269,368 +0.02(+0.47%)
Feb 16, 2006 3.181 3.220 3.175 3.220 227,414 +0.05(+1.42%)
Feb 15, 2006 3.141 3.175 3.141 3.175 152,497 +0.01(+0.19%)
Feb 14, 2006 3.147 3.169 3.138 3.169 140,178 +0.00(+0.00%)
Feb 13, 2006 3.147 3.169 3.141 3.169 139,179 +0.03(+0.86%)
Feb 10, 2006 3.147 3.150 3.135 3.141 120,200 -0.00(-0.10%)
Feb 09, 2006 3.135 3.150 3.132 3.144 190,455 -0.00(-0.10%)
Feb 08, 2006 3.144 3.150 3.135 3.147 81,909 +0.01(+0.19%)
Feb 07, 2006 3.135 3.147 3.126 3.141 114,206 +0.01(+0.19%)
Feb 06, 2006 3.123 3.150 3.123 3.135 524,086 +0.00(+0.00%)
Feb 03, 2006 3.184 3.187 3.126 3.135 307,326 -0.06(-1.79%)
Feb 02, 2006 3.220 3.223 3.187 3.193 118,868 -0.02(-0.75%)
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.