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, 2013 4.761 4.794 4.742 4.794 131,851 +0.02(+0.40%)
Sep 27, 2013 4.799 4.804 4.770 4.775 76,282 -0.02(-0.50%)
Sep 26, 2013 4.833 4.838 4.790 4.799 177,781 +0.00(+0.10%)
Sep 25, 2013 4.785 4.804 4.783 4.794 97,104 -0.00(-0.10%)
Sep 24, 2013 4.761 4.813 4.761 4.799 72,141 +0.01(+0.30%)
Sep 23, 2013 4.757 4.799 4.757 4.785 85,135 +0.02(+0.50%)
Sep 20, 2013 4.785 4.794 4.761 4.761 111,193 -0.03(-0.69%)
Sep 19, 2013 4.846 4.870 4.785 4.794 195,519 -0.07(-1.46%)
Sep 18, 2013 4.723 4.870 4.719 4.865 346,140 +0.14(+2.90%)
Sep 17, 2013 4.709 4.728 4.690 4.728 189,288 +0.04(+0.81%)
Sep 16, 2013 4.662 4.705 4.638 4.690 111,976 +0.05(+1.12%)
Sep 13, 2013 4.586 4.648 4.586 4.638 87,174 +0.03(+0.72%)
Sep 12, 2013 4.619 4.648 4.591 4.605 237,780 +0.00(+0.10%)
Sep 11, 2013 4.586 4.629 4.577 4.601 219,737 +0.02(+0.52%)
Sep 10, 2013 4.563 4.591 4.553 4.577 175,129 +0.00(+0.10%)
Sep 09, 2013 4.563 4.572 4.544 4.572 190,756 +0.03(+0.62%)
Sep 06, 2013 4.520 4.582 4.520 4.544 285,090 +0.02(+0.42%)
Sep 05, 2013 4.563 4.563 4.515 4.525 170,364 -0.06(-1.34%)
Sep 04, 2013 4.558 4.591 4.549 4.586 196,056 +0.00(+0.00%)
Sep 03, 2013 4.596 4.596 4.553 4.586 133,510 +0.00(+0.10%)
Aug 30, 2013 4.591 4.605 4.572 4.582 82,280 -0.01(-0.21%)
Aug 29, 2013 4.567 4.591 4.539 4.591 204,539 +0.06(+1.25%)
Aug 28, 2013 4.492 4.558 4.482 4.534 122,511 +0.04(+0.84%)
Aug 27, 2013 4.539 4.539 4.497 4.497 233,267 -0.07(-1.55%)
Aug 26, 2013 4.563 4.586 4.553 4.567 174,052 +0.01(+0.21%)
Aug 23, 2013 4.586 4.591 4.539 4.558 232,704 -0.02(-0.41%)
Aug 22, 2013 4.567 4.591 4.544 4.577 149,423 -0.00(-0.10%)
Aug 21, 2013 4.596 4.596 4.515 4.582 275,238 -0.03(-0.72%)
Aug 20, 2013 4.629 4.653 4.596 4.615 145,898 +0.00(+0.10%)
Aug 19, 2013 4.629 4.643 4.605 4.610 281,035 -0.02(-0.41%)
Aug 16, 2013 4.624 4.681 4.612 4.629 159,175 -0.02(-0.41%)
Aug 15, 2013 4.653 4.671 4.615 4.648 138,500 -0.02(-0.51%)
Aug 14, 2013 4.695 4.705 4.653 4.671 193,163 -0.01(-0.20%)
Aug 13, 2013 4.700 4.717 4.667 4.681 170,252 -0.02(-0.40%)
Aug 12, 2013 4.681 4.719 4.676 4.700 74,774 -0.00(-0.10%)
Aug 09, 2013 4.700 4.714 4.686 4.705 101,460 -0.03(-0.60%)
Aug 08, 2013 4.714 4.733 4.676 4.733 167,669 +0.03(+0.60%)
Aug 07, 2013 4.671 4.705 4.671 4.705 104,959 +0.00(+0.10%)
Aug 06, 2013 4.690 4.714 4.686 4.700 110,897 -0.01(-0.30%)
Aug 05, 2013 4.714 4.747 4.709 4.714 292,263 -0.03(-0.60%)
Aug 02, 2013 4.714 4.747 4.690 4.742 117,817 +0.01(+0.30%)
Aug 01, 2013 4.728 4.761 4.728 4.728 101,175 -0.01(-0.20%)
Jul 31, 2013 4.776 4.776 4.728 4.738 91,505 -0.04(-0.79%)
Jul 30, 2013 4.799 4.800 4.764 4.776 59,195 -0.00(-0.10%)
Jul 29, 2013 4.790 4.804 4.771 4.780 71,525 -0.04(-0.86%)
Jul 26, 2013 4.804 4.837 4.780 4.822 114,186 +0.01(+0.17%)
Jul 25, 2013 4.837 4.842 4.799 4.813 74,655 -0.02(-0.49%)
Jul 24, 2013 4.880 4.880 4.823 4.837 104,832 -0.06(-1.25%)
Jul 23, 2013 4.894 4.898 4.881 4.898 103,467 +0.03(+0.58%)
Jul 22, 2013 4.837 4.870 4.832 4.870 148,960 +0.02(+0.49%)
Jul 19, 2013 4.804 4.861 4.804 4.846 124,095 +0.02(+0.49%)
Jul 18, 2013 4.776 4.837 4.776 4.823 73,668 +0.03(+0.70%)
Jul 17, 2013 4.747 4.804 4.747 4.789 111,671 +0.04(+0.79%)
Jul 16, 2013 4.785 4.785 4.728 4.752 232,829 -0.00(-0.10%)
Jul 15, 2013 4.771 4.785 4.738 4.757 142,082 +0.03(+0.70%)
Jul 12, 2013 4.742 4.742 4.591 4.723 187,687 -0.03(-0.70%)
Jul 11, 2013 4.780 4.785 4.719 4.757 194,026 +0.09(+1.82%)
Jul 10, 2013 4.662 4.709 4.624 4.671 191,264 -0.02(-0.40%)
Jul 09, 2013 4.686 4.709 4.629 4.690 224,771 +0.04(+0.92%)
Jul 08, 2013 4.695 4.733 4.638 4.648 170,019 -0.05(-1.01%)
Jul 05, 2013 4.804 4.804 4.657 4.695 375,548 -0.10(-2.17%)
Jul 03, 2013 4.794 4.809 4.745 4.799 125,049 +0.01(+0.20%)
Jul 02, 2013 4.870 4.903 4.790 4.790 260,541 -0.07(-1.36%)
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.