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 )

7.055 -0.085 (-1.19%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 29, 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 29, 2019 6.845 6.866 6.837 6.866 29,841 +0.01(+0.21%)
Nov 27, 2019 6.859 6.873 6.852 6.852 47,190 +0.01(+0.11%)
Nov 26, 2019 6.845 6.866 6.830 6.845 64,432 -0.01(-0.21%)
Nov 25, 2019 6.830 6.866 6.823 6.859 84,106 +0.03(+0.42%)
Nov 22, 2019 6.823 6.830 6.816 6.830 91,189 +0.02(+0.32%)
Nov 21, 2019 6.801 6.816 6.791 6.809 47,865 +0.00(+0.00%)
Nov 20, 2019 6.816 6.816 6.772 6.809 76,529 -0.01(-0.11%)
Nov 19, 2019 6.801 6.830 6.794 6.816 107,656 +0.04(+0.53%)
Nov 18, 2019 6.830 6.845 6.751 6.780 97,422 -0.04(-0.63%)
Nov 15, 2019 6.859 6.859 6.823 6.823 109,371 -0.01(-0.11%)
Nov 14, 2019 6.809 6.830 6.787 6.830 62,827 +0.02(+0.32%)
Nov 13, 2019 6.809 6.852 6.787 6.809 41,298 -0.01(-0.21%)
Nov 12, 2019 6.809 6.859 6.809 6.823 63,989 +0.01(+0.21%)
Nov 11, 2019 6.823 6.837 6.809 6.809 34,421 +0.01(+0.11%)
Nov 08, 2019 6.809 6.866 6.789 6.801 105,485 +0.01(+0.11%)
Nov 07, 2019 6.830 6.830 6.794 6.794 42,791 -0.02(-0.32%)
Nov 06, 2019 6.780 6.816 6.780 6.816 139,873 +0.04(+0.64%)
Nov 05, 2019 6.801 6.823 6.758 6.772 82,360 -0.04(-0.63%)
Nov 04, 2019 6.809 6.837 6.801 6.816 95,253 +0.01(+0.21%)
Nov 01, 2019 6.765 6.809 6.758 6.801 86,053 +0.05(+0.75%)
Oct 31, 2019 6.780 6.780 6.744 6.751 71,384 -0.01(-0.11%)
Oct 30, 2019 6.780 6.794 6.744 6.758 94,723 -0.02(-0.32%)
Oct 29, 2019 6.765 6.780 6.758 6.780 95,045 +0.02(+0.32%)
Oct 28, 2019 6.765 6.772 6.753 6.758 59,997 +0.01(+0.11%)
Oct 25, 2019 6.751 6.772 6.729 6.751 123,251 +0.00(+0.00%)
Oct 24, 2019 6.729 6.751 6.722 6.751 87,697 +0.03(+0.43%)
Oct 23, 2019 6.693 6.729 6.679 6.722 198,398 +0.04(+0.65%)
Oct 22, 2019 6.708 6.722 6.672 6.679 63,688 -0.01(-0.22%)
Oct 21, 2019 6.715 6.722 6.679 6.693 84,688 -0.01(-0.11%)
Oct 18, 2019 6.693 6.722 6.687 6.700 105,207 +0.01(+0.22%)
Oct 17, 2019 6.708 6.722 6.679 6.686 150,359 -0.01(-0.22%)
Oct 16, 2019 6.715 6.715 6.679 6.700 119,361 +0.01(+0.11%)
Oct 15, 2019 6.700 6.718 6.686 6.693 135,486 +0.01(+0.22%)
Oct 14, 2019 6.686 6.686 6.657 6.679 37,322 +0.01(+0.22%)
Oct 11, 2019 6.693 6.700 6.664 6.664 55,102 +0.00(+0.00%)
Oct 10, 2019 6.722 6.722 6.657 6.664 86,967 +0.00(+0.00%)
Oct 09, 2019 6.664 6.686 6.664 6.664 46,646 +0.02(+0.33%)
Oct 08, 2019 6.628 6.663 6.628 6.643 43,912 +0.00(+0.00%)
Oct 07, 2019 6.679 6.693 6.643 6.643 67,989 -0.04(-0.65%)
Oct 04, 2019 6.628 6.700 6.628 6.686 54,130 +0.06(+0.98%)
Oct 03, 2019 6.636 6.657 6.621 6.621 29,187 +0.02(+0.33%)
Oct 02, 2019 6.650 6.650 6.585 6.600 91,886 -0.02(-0.33%)
Oct 01, 2019 6.621 6.650 6.621 6.621 35,624 +0.00(+0.00%)
Sep 30, 2019 6.592 6.628 6.585 6.621 63,069 +0.02(+0.33%)
Sep 27, 2019 6.657 6.663 6.585 6.600 107,983 -0.05(-0.76%)
Sep 26, 2019 6.629 6.657 6.629 6.650 110,072 +0.01(+0.11%)
Sep 25, 2019 6.636 6.657 6.622 6.643 52,690 -0.01(-0.11%)
Sep 24, 2019 6.664 6.671 6.636 6.650 50,515 -0.01(-0.11%)
Sep 23, 2019 6.664 6.678 6.650 6.657 61,957 +0.02(+0.32%)
Sep 20, 2019 6.622 6.650 6.622 6.636 35,891 +0.03(+0.43%)
Sep 19, 2019 6.600 6.629 6.600 6.607 53,651 +0.04(+0.65%)
Sep 18, 2019 6.586 6.609 6.565 6.565 82,980 -0.01(-0.11%)
Sep 17, 2019 6.572 6.597 6.572 6.572 45,471 -0.01(-0.11%)
Sep 16, 2019 6.614 6.614 6.572 6.579 88,617 -0.01(-0.11%)
Sep 13, 2019 6.629 6.629 6.579 6.586 86,421 -0.06(-0.86%)
Sep 12, 2019 6.636 6.671 6.636 6.643 94,775 +0.01(+0.11%)
Sep 11, 2019 6.657 6.657 6.622 6.636 60,861 +0.00(+0.00%)
Sep 10, 2019 6.664 6.678 6.636 6.636 76,170 +0.00(+0.00%)
Sep 09, 2019 6.657 6.693 6.636 6.636 69,505 -0.04(-0.53%)
Sep 06, 2019 6.664 6.693 6.643 6.671 109,786 -0.01(-0.11%)
Sep 05, 2019 6.700 6.707 6.671 6.678 158,044 -0.02(-0.32%)
Sep 04, 2019 6.622 6.700 6.614 6.700 130,466 +0.12(+1.84%)
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.