Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 5.096 5.112 5.075 5.091 154,536 +0.00(+0.04%)
Oct 30, 2014 5.065 5.096 5.065 5.089 82,847 +0.03(+0.58%)
Oct 29, 2014 5.065 5.091 5.060 5.060 196,390 -0.01(-0.10%)
Oct 28, 2014 5.054 5.068 5.054 5.065 149,120 +0.01(+0.17%)
Oct 27, 2014 5.044 5.068 5.054 5.056 144,774 +0.00(+0.03%)
Oct 24, 2014 5.065 5.081 5.049 5.054 103,334 +0.00(+0.00%)
Oct 23, 2014 5.049 5.065 5.044 5.054 74,237 +0.01(+0.21%)
Oct 22, 2014 5.039 5.054 5.039 5.044 69,066 +0.01(+0.10%)
Oct 21, 2014 5.018 5.049 5.018 5.039 209,755 +0.02(+0.42%)
Oct 20, 2014 5.018 5.022 5.007 5.018 78,583 +0.02(+0.31%)
Oct 17, 2014 4.997 5.033 4.986 5.002 106,181 +0.02(+0.32%)
Oct 16, 2014 4.949 4.991 4.923 4.986 108,385 +0.01(+0.11%)
Oct 15, 2014 4.997 5.002 4.939 4.981 210,578 -0.02(-0.32%)
Oct 14, 2014 4.991 5.007 4.991 4.997 272,374 +0.00(+0.00%)
Oct 13, 2014 4.986 5.018 4.986 4.997 200,615 -0.01(-0.10%)
Oct 10, 2014 5.002 5.033 4.991 5.002 286,113 -0.02(-0.31%)
Oct 09, 2014 5.039 5.054 4.986 5.018 212,805 -0.02(-0.42%)
Oct 08, 2014 5.054 5.065 5.039 5.039 399,865 -0.01(-0.10%)
Oct 07, 2014 5.049 5.054 5.039 5.044 209,359 -0.03(-0.52%)
Oct 06, 2014 5.054 5.070 5.039 5.070 111,313 +0.03(+0.52%)
Oct 03, 2014 5.049 5.054 5.044 5.044 53,273 -0.01(-0.21%)
Oct 02, 2014 5.065 5.075 5.044 5.054 179,450 -0.02(-0.31%)
Oct 01, 2014 5.086 5.086 5.054 5.070 168,849 -0.02(-0.41%)
Sep 30, 2014 5.054 5.091 5.054 5.091 248,188 +0.04(+0.83%)
Sep 29, 2014 5.117 5.133 5.033 5.049 690,153 -0.08(-1.64%)
Sep 26, 2014 5.133 5.144 5.117 5.133 42,382 +0.01(+0.20%)
Sep 25, 2014 5.133 5.143 5.112 5.123 76,513 -0.01(-0.20%)
Sep 24, 2014 5.102 5.143 5.086 5.133 106,697 +0.03(+0.51%)
Sep 23, 2014 5.092 5.123 5.092 5.107 72,990 +0.02(+0.31%)
Sep 22, 2014 5.086 5.112 5.076 5.092 87,645 +0.01(+0.10%)
Sep 19, 2014 5.102 5.112 5.076 5.086 182,578 -0.04(-0.71%)
Sep 18, 2014 5.143 5.146 5.107 5.123 128,033 -0.03(-0.50%)
Sep 17, 2014 5.154 5.154 5.138 5.148 112,286 -0.03(-0.50%)
Sep 16, 2014 5.128 5.174 5.123 5.174 77,149 +0.03(+0.50%)
Sep 15, 2014 5.133 5.154 5.128 5.148 79,327 +0.01(+0.10%)
Sep 12, 2014 5.154 5.159 5.128 5.143 136,407 -0.02(-0.30%)
Sep 11, 2014 5.164 5.185 5.148 5.159 225,361 -0.02(-0.40%)
Sep 10, 2014 5.138 5.190 5.138 5.180 99,218 +0.03(+0.50%)
Sep 09, 2014 5.180 5.180 5.138 5.154 227,714 -0.02(-0.40%)
Sep 08, 2014 5.205 5.205 5.174 5.174 152,519 -0.04(-0.79%)
Sep 05, 2014 5.195 5.239 5.195 5.216 94,937 +0.02(+0.30%)
Sep 04, 2014 5.242 5.242 5.190 5.200 479,077 -0.04(-0.69%)
Sep 03, 2014 5.200 5.252 5.200 5.236 263,514 +0.05(+0.90%)
Sep 02, 2014 5.216 5.222 5.190 5.190 86,074 -0.03(-0.50%)
Aug 29, 2014 5.200 5.216 5.216 5.216 96,050 +0.02(+0.40%)
Aug 28, 2014 5.195 5.226 5.195 5.195 75,189 -0.02(-0.40%)
Aug 27, 2014 5.195 5.226 5.195 5.216 174,736 +0.03(+0.60%)
Aug 26, 2014 5.190 5.211 5.185 5.185 102,383 +0.01(+0.10%)
Aug 25, 2014 5.195 5.195 5.164 5.180 108,770 -0.02(-0.30%)
Aug 22, 2014 5.205 5.226 5.185 5.195 94,050 -0.02(-0.40%)
Aug 21, 2014 5.216 5.236 5.205 5.216 187,768 -0.01(-0.20%)
Aug 20, 2014 5.185 5.216 5.185 5.226 103,550 +0.03(+0.60%)
Aug 19, 2014 5.185 5.211 5.185 5.195 82,587 +0.01(+0.10%)
Aug 18, 2014 5.200 5.205 5.190 5.190 50,255 +0.00(+0.00%)
Aug 15, 2014 5.200 5.211 5.195 5.190 58,517 -0.01(-0.28%)
Aug 14, 2014 5.185 5.211 5.185 5.204 28,188 +0.02(+0.38%)
Aug 13, 2014 5.154 5.190 5.154 5.185 75,700 +0.04(+0.70%)
Aug 12, 2014 5.148 5.185 5.148 5.148 152,217 -0.01(-0.10%)
Aug 11, 2014 5.138 5.180 5.138 5.154 97,627 +0.02(+0.40%)
Aug 08, 2014 5.123 5.138 5.117 5.133 113,666 +0.02(+0.30%)
Aug 07, 2014 5.102 5.123 5.102 5.117 141,565 +0.01(+0.20%)
Aug 06, 2014 5.107 5.123 5.097 5.107 166,453 -0.01(-0.20%)
Aug 05, 2014 5.180 5.180 5.097 5.117 165,452 -0.04(-0.85%)
Aug 04, 2014 5.180 5.195 5.138 5.162 200,888 -0.01(-0.25%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.