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 )

7.110 +0.060 (+0.85%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 30, 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 (%)
Nov 30, 2012 5.448 5.483 5.417 5.434 109,729 +0.00(+0.08%)
Nov 29, 2012 5.452 5.470 5.421 5.430 96,168 -0.02(-0.33%)
Nov 28, 2012 5.443 5.452 5.425 5.448 149,200 +0.00(+0.00%)
Nov 27, 2012 5.443 5.448 5.371 5.448 133,177 +0.02(+0.41%)
Nov 26, 2012 5.407 5.439 5.394 5.425 132,143 +0.00(+0.00%)
Nov 23, 2012 5.412 5.439 5.388 5.425 86,096 +0.04(+0.67%)
Nov 21, 2012 5.403 5.412 5.389 5.389 96,166 -0.01(-0.17%)
Nov 20, 2012 5.403 5.407 5.291 5.398 76,965 -0.01(-0.17%)
Nov 19, 2012 5.443 5.443 5.367 5.407 110,589 +0.04(+0.75%)
Nov 16, 2012 5.223 5.380 5.214 5.367 134,679 +0.19(+3.64%)
Nov 15, 2012 5.259 5.259 5.125 5.178 207,904 -0.11(-2.04%)
Nov 14, 2012 5.439 5.439 5.277 5.286 173,580 -0.15(-2.81%)
Nov 13, 2012 5.461 5.475 5.398 5.439 72,000 -0.02(-0.41%)
Nov 12, 2012 5.466 5.497 5.430 5.461 70,469 +0.02(+0.33%)
Nov 09, 2012 5.448 5.551 5.430 5.443 70,882 +0.00(+0.00%)
Nov 08, 2012 5.434 5.466 5.434 5.443 110,658 -0.01(-0.16%)
Nov 07, 2012 5.452 5.479 5.416 5.452 120,118 +0.00(+0.00%)
Nov 06, 2012 5.421 5.479 5.416 5.452 148,723 +0.06(+1.08%)
Nov 05, 2012 5.389 5.448 5.322 5.394 94,999 -0.04(-0.83%)
Nov 02, 2012 5.510 5.510 5.398 5.439 221,865 +0.00(+0.00%)
Nov 01, 2012 5.358 5.443 5.322 5.439 257,245 +0.08(+1.51%)
Oct 31, 2012 5.407 5.434 5.331 5.358 248,248 -0.05(-1.00%)
Oct 26, 2012 5.457 5.412 5.412 5.412 92,705 -0.04(-0.74%)
Oct 25, 2012 5.470 5.470 5.443 5.452 74,151 +0.02(+0.41%)
Oct 24, 2012 5.434 5.479 5.430 5.430 86,287 +0.00(+0.08%)
Oct 23, 2012 5.457 5.475 5.425 5.425 105,394 -0.04(-0.66%)
Oct 19, 2012 5.501 5.515 5.461 5.461 60,027 -0.04(-0.73%)
Oct 18, 2012 5.497 5.501 5.461 5.501 153,347 +0.02(+0.41%)
Oct 17, 2012 5.466 5.497 5.448 5.479 88,302 +0.04(+0.83%)
Oct 16, 2012 5.466 5.466 5.412 5.434 130,231 +0.01(+0.25%)
Oct 15, 2012 5.492 5.492 5.412 5.421 107,088 +0.01(+0.17%)
Oct 12, 2012 5.385 5.452 5.385 5.412 122,057 +0.00(+0.08%)
Oct 11, 2012 5.457 5.475 5.376 5.407 89,465 -0.02(-0.33%)
Oct 10, 2012 5.452 5.492 5.421 5.425 123,519 -0.02(-0.33%)
Oct 09, 2012 5.492 5.497 5.430 5.443 84,362 -0.06(-1.06%)
Oct 08, 2012 5.448 5.506 5.432 5.501 97,142 +0.05(+0.91%)
Oct 05, 2012 5.483 5.483 5.448 5.452 91,642 -0.01(-0.16%)
Oct 04, 2012 5.470 5.483 5.434 5.461 111,982 +0.01(+0.16%)
Oct 03, 2012 5.416 5.457 5.416 5.452 108,724 +0.03(+0.50%)
Oct 02, 2012 5.457 5.457 5.417 5.425 148,799 -0.02(-0.41%)
Oct 01, 2012 5.430 5.448 5.394 5.448 144,380 +0.04(+0.75%)
Sep 28, 2012 5.398 5.407 5.367 5.407 167,839 +0.01(+0.17%)
Sep 27, 2012 5.398 5.402 5.380 5.398 147,507 +0.02(+0.42%)
Sep 26, 2012 5.340 5.380 5.331 5.376 177,473 +0.07(+1.27%)
Sep 25, 2012 5.344 5.344 5.304 5.308 159,429 -0.01(-0.25%)
Sep 24, 2012 5.335 5.335 5.295 5.322 135,594 -0.00(-0.08%)
Sep 21, 2012 5.300 5.330 5.291 5.326 137,746 +0.03(+0.50%)
Sep 20, 2012 5.295 5.300 5.277 5.300 146,946 +0.01(+0.25%)
Sep 19, 2012 5.295 5.304 5.283 5.286 103,214 +0.01(+0.17%)
Sep 18, 2012 5.304 5.304 5.269 5.277 109,206 -0.03(-0.58%)
Sep 17, 2012 5.335 5.335 5.273 5.308 94,299 -0.01(-0.25%)
Sep 14, 2012 5.300 5.331 5.300 5.322 120,399 +0.01(+0.25%)
Sep 13, 2012 5.300 5.308 5.264 5.308 155,460 +0.01(+0.25%)
Sep 12, 2012 5.291 5.308 5.269 5.295 247,017 +0.00(+0.08%)
Sep 11, 2012 5.277 5.317 5.277 5.291 110,906 +0.01(+0.17%)
Sep 10, 2012 5.273 5.322 5.273 5.282 149,142 -0.00(-0.08%)
Sep 07, 2012 5.308 5.326 5.277 5.286 211,703 -0.01(-0.17%)
Sep 06, 2012 5.313 5.322 5.277 5.295 147,205 +0.01(+0.25%)
Sep 05, 2012 5.300 5.300 5.269 5.282 148,292 -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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.