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 )

7.060 +0.020 (+0.28%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 2, 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, 2021 7.026 7.088 7.026 7.080 26,862 +0.02(+0.22%)
Apr 29, 2021 7.080 7.088 7.057 7.064 44,840 -0.02(-0.33%)
Apr 28, 2021 7.057 7.088 7.049 7.088 50,246 +0.03(+0.44%)
Apr 27, 2021 7.072 7.072 7.057 7.057 33,216 -0.02(-0.33%)
Apr 26, 2021 7.041 7.080 7.041 7.080 31,704 +0.03(+0.44%)
Apr 23, 2021 7.080 7.080 7.049 7.049 69,535 -0.01(-0.11%)
Apr 22, 2021 7.041 7.072 7.041 7.057 56,403 -0.02(-0.22%)
Apr 21, 2021 7.049 7.080 7.049 7.072 37,421 +0.02(+0.33%)
Apr 20, 2021 7.064 7.064 7.049 7.049 8,223 -0.01(-0.11%)
Apr 19, 2021 7.080 7.080 7.032 7.057 39,467 -0.02(-0.33%)
Apr 16, 2021 7.072 7.103 7.064 7.080 78,018 +0.02(+0.33%)
Apr 15, 2021 7.041 7.072 7.026 7.057 88,894 +0.07(+1.00%)
Apr 14, 2021 6.994 7.018 6.987 6.987 63,084 -0.03(-0.44%)
Apr 13, 2021 6.963 7.026 6.963 7.018 115,886 +0.04(+0.56%)
Apr 12, 2021 6.994 6.994 6.963 6.979 21,170 +0.00(+0.00%)
Apr 09, 2021 6.994 7.002 6.956 6.979 38,816 -0.02(-0.33%)
Apr 08, 2021 6.994 7.018 6.994 7.002 20,190 -0.01(-0.11%)
Apr 07, 2021 6.948 7.026 6.948 7.010 96,099 +0.06(+0.90%)
Apr 06, 2021 6.971 6.971 6.940 6.948 60,396 -0.01(-0.11%)
Apr 05, 2021 7.041 7.041 6.956 6.956 75,500 -0.05(-0.67%)
Apr 01, 2021 6.971 7.018 6.967 7.002 30,975 +0.03(+0.45%)
Mar 31, 2021 6.940 6.979 6.932 6.971 66,346 +0.03(+0.45%)
Mar 30, 2021 6.932 6.956 6.932 6.940 23,341 +0.01(+0.17%)
Mar 29, 2021 6.913 6.928 6.890 6.928 48,889 +0.02(+0.33%)
Mar 26, 2021 6.867 6.905 6.863 6.905 52,538 +0.05(+0.67%)
Mar 25, 2021 6.874 6.877 6.844 6.859 59,736 -0.02(-0.34%)
Mar 24, 2021 6.898 6.905 6.867 6.882 53,421 +0.02(+0.22%)
Mar 23, 2021 6.890 6.898 6.867 6.867 26,477 -0.02(-0.22%)
Mar 22, 2021 6.882 6.905 6.848 6.882 97,598 -0.02(-0.22%)
Mar 19, 2021 6.898 6.905 6.874 6.898 77,767 +0.05(+0.67%)
Mar 18, 2021 6.882 6.882 6.836 6.851 57,309 -0.04(-0.56%)
Mar 17, 2021 6.867 6.905 6.851 6.890 87,807 +0.01(+0.11%)
Mar 16, 2021 6.859 6.882 6.851 6.882 47,989 +0.03(+0.45%)
Mar 15, 2021 6.851 6.851 6.828 6.851 88,250 +0.02(+0.34%)
Mar 12, 2021 6.890 6.890 6.828 6.828 52,668 -0.05(-0.78%)
Mar 11, 2021 6.851 6.890 6.851 6.882 71,447 +0.05(+0.67%)
Mar 10, 2021 6.886 6.886 6.828 6.836 181,281 -0.03(-0.45%)
Mar 09, 2021 6.890 6.921 6.852 6.867 50,760 +0.01(+0.11%)
Mar 08, 2021 6.859 6.905 6.851 6.859 73,241 -0.05(-0.78%)
Mar 05, 2021 6.921 6.951 6.899 6.913 52,148 -0.02(-0.33%)
Mar 04, 2021 7.036 7.036 6.928 6.936 82,675 -0.11(-1.53%)
Mar 03, 2021 7.013 7.074 6.998 7.044 96,001 +0.02(+0.22%)
Mar 02, 2021 6.974 7.028 6.928 7.028 61,549 +0.08(+1.11%)
Mar 01, 2021 6.921 6.990 6.898 6.951 81,079 +0.05(+0.78%)
Feb 26, 2021 6.959 6.994 6.898 6.898 78,547 -0.04(-0.55%)
Feb 25, 2021 7.051 7.051 6.905 6.936 71,500 -0.09(-1.31%)
Feb 24, 2021 6.921 7.097 6.921 7.028 124,768 +0.08(+1.11%)
Feb 23, 2021 7.013 7.021 6.921 6.951 77,424 -0.08(-1.09%)
Feb 22, 2021 7.090 7.090 7.021 7.028 120,249 -0.07(-0.98%)
Feb 19, 2021 7.113 7.205 7.097 7.097 41,224 +0.00(+0.00%)
Feb 18, 2021 7.136 7.136 7.082 7.097 24,712 -0.05(-0.75%)
Feb 17, 2021 7.197 7.221 7.105 7.151 90,737 -0.08(-1.06%)
Feb 16, 2021 7.236 7.282 7.190 7.228 109,916 -0.04(-0.53%)
Feb 12, 2021 7.213 7.382 7.213 7.267 86,740 +0.01(+0.11%)
Feb 11, 2021 7.290 7.336 7.205 7.259 142,386 +0.01(+0.11%)
Feb 10, 2021 7.305 7.328 7.251 7.251 43,731 -0.05(-0.63%)
Feb 09, 2021 7.221 7.320 7.205 7.297 133,303 +0.06(+0.85%)
Feb 08, 2021 7.197 7.267 7.174 7.236 193,842 +0.07(+0.97%)
Feb 05, 2021 7.205 7.228 7.167 7.167 57,480 -0.02(-0.21%)
Feb 04, 2021 7.167 7.220 7.167 7.182 21,937 +0.03(+0.43%)
Feb 03, 2021 7.197 7.197 7.113 7.151 169,286 -0.04(-0.53%)
Feb 02, 2021 7.174 7.197 7.159 7.190 50,630 +0.02(+0.32%)
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.