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 30, 2013 5.256 5.274 5.222 5.247 70,259 +0.01(+0.17%)
Apr 29, 2013 5.269 5.278 5.224 5.239 128,480 -0.01(-0.25%)
Apr 26, 2013 5.247 5.256 5.239 5.252 150,030 +0.01(+0.25%)
Apr 25, 2013 5.178 5.243 5.173 5.239 172,613 -0.01(-0.17%)
Apr 24, 2013 5.226 5.247 5.217 5.247 134,582 +0.05(+0.92%)
Apr 23, 2013 5.204 5.243 5.185 5.199 128,975 +0.03(+0.51%)
Apr 22, 2013 5.234 5.234 5.165 5.173 125,419 -0.05(-1.00%)
Apr 19, 2013 5.221 5.226 5.189 5.226 95,346 +0.01(+0.17%)
Apr 18, 2013 5.195 5.226 5.186 5.217 99,367 +0.05(+0.93%)
Apr 17, 2013 5.195 5.243 5.169 5.169 169,548 -0.09(-1.74%)
Apr 16, 2013 5.243 5.274 5.239 5.261 160,419 +0.05(+1.00%)
Apr 15, 2013 5.239 5.243 5.204 5.208 206,197 -0.03(-0.50%)
Apr 12, 2013 5.160 5.234 5.160 5.234 139,864 +0.04(+0.84%)
Apr 11, 2013 5.226 5.226 5.191 5.191 148,652 -0.02(-0.34%)
Apr 10, 2013 5.204 5.234 5.173 5.208 188,597 +0.03(+0.59%)
Apr 09, 2013 5.178 5.228 5.169 5.178 238,980 +0.01(+0.25%)
Apr 08, 2013 5.134 5.169 5.134 5.165 153,533 +0.02(+0.42%)
Apr 05, 2013 5.130 5.165 5.117 5.143 189,264 +0.00(+0.08%)
Apr 04, 2013 5.178 5.178 5.138 5.138 121,121 -0.03(-0.51%)
Apr 03, 2013 5.125 5.195 5.125 5.165 139,206 +0.03(+0.51%)
Apr 02, 2013 5.182 5.191 5.134 5.138 263,189 -0.02(-0.34%)
Apr 01, 2013 5.169 5.199 5.130 5.156 164,314 +0.00(+0.08%)
Mar 28, 2013 5.199 5.243 5.152 5.152 259,810 -0.06(-1.17%)
Mar 27, 2013 5.282 5.282 5.208 5.213 182,240 -0.09(-1.65%)
Mar 26, 2013 5.256 5.304 5.247 5.300 144,280 +0.08(+1.50%)
Mar 25, 2013 5.221 5.243 5.174 5.221 210,350 -0.01(-0.16%)
Mar 22, 2013 5.226 5.243 5.206 5.230 46,897 +0.03(+0.50%)
Mar 21, 2013 5.217 5.234 5.187 5.204 116,115 +0.00(+0.00%)
Mar 20, 2013 5.174 5.204 5.157 5.204 188,001 +0.03(+0.67%)
Mar 19, 2013 5.221 5.226 5.170 5.170 208,520 -0.08(-1.56%)
Mar 18, 2013 5.226 5.282 5.200 5.251 159,654 +0.03(+0.50%)
Mar 15, 2013 5.312 5.325 5.208 5.226 139,065 -0.07(-1.38%)
Mar 14, 2013 5.312 5.312 5.269 5.299 154,192 -0.02(-0.32%)
Mar 13, 2013 5.338 5.338 5.290 5.316 197,812 +0.01(+0.16%)
Mar 12, 2013 5.299 5.329 5.290 5.308 187,286 +0.03(+0.57%)
Mar 11, 2013 5.277 5.303 5.260 5.277 323,425 -0.05(-0.97%)
Mar 08, 2013 5.325 5.333 5.290 5.329 252,787 +0.01(+0.16%)
Mar 07, 2013 5.316 5.325 5.290 5.320 125,812 +0.02(+0.41%)
Mar 06, 2013 5.333 5.333 5.295 5.299 68,877 -0.01(-0.24%)
Mar 05, 2013 5.303 5.320 5.204 5.312 186,199 +0.02(+0.41%)
Mar 04, 2013 5.139 5.303 5.139 5.290 134,269 +0.00(+0.00%)
Mar 01, 2013 5.273 5.299 5.269 5.290 147,396 +0.02(+0.33%)
Feb 28, 2013 5.260 5.277 5.260 5.273 181,439 +0.03(+0.66%)
Feb 27, 2013 5.256 5.260 5.239 5.239 209,668 -0.02(-0.33%)
Feb 26, 2013 5.277 5.277 5.243 5.256 245,282 -0.01(-0.16%)
Feb 25, 2013 5.277 5.277 5.243 5.264 204,278 +0.01(+0.16%)
Feb 22, 2013 5.290 5.290 5.239 5.256 154,027 -0.02(-0.33%)
Feb 21, 2013 5.273 5.273 5.229 5.273 172,099 +0.01(+0.16%)
Feb 20, 2013 5.230 5.269 5.221 5.264 133,151 +0.06(+1.08%)
Feb 19, 2013 5.221 5.239 5.183 5.208 157,288 +0.01(+0.17%)
Feb 15, 2013 5.239 5.243 5.187 5.200 156,745 -0.04(-0.74%)
Feb 14, 2013 5.247 5.247 5.204 5.239 150,901 -0.00(-0.08%)
Feb 13, 2013 5.269 5.282 5.234 5.243 146,860 -0.02(-0.33%)
Feb 12, 2013 5.303 5.303 5.234 5.260 274,946 -0.04(-0.73%)
Feb 11, 2013 5.316 5.320 5.282 5.299 134,691 -0.01(-0.24%)
Feb 08, 2013 5.308 5.316 5.291 5.312 143,653 +0.02(+0.33%)
Feb 07, 2013 5.316 5.325 5.290 5.295 161,106 +0.00(+0.08%)
Feb 06, 2013 5.282 5.290 5.264 5.290 103,417 +0.01(+0.25%)
Feb 04, 2013 5.286 5.286 5.247 5.277 117,119 -0.00(-0.08%)
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.