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 )

7.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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, 2022 5.592 5.695 5.592 5.652 41,383 +0.09(+1.53%)
Nov 29, 2022 5.550 5.626 5.550 5.567 58,445 +0.03(+0.46%)
Nov 28, 2022 5.567 5.618 5.524 5.541 31,635 +0.00(+0.00%)
Nov 25, 2022 5.558 5.575 5.541 5.541 13,292 -0.04(-0.76%)
Nov 23, 2022 5.592 5.597 5.546 5.584 105,206 +0.04(+0.77%)
Nov 22, 2022 5.439 5.541 5.422 5.541 42,334 +0.12(+2.20%)
Nov 21, 2022 5.439 5.490 5.422 5.422 159,733 -0.01(-0.16%)
Nov 18, 2022 5.422 5.439 5.380 5.431 41,985 +0.04(+0.79%)
Nov 17, 2022 5.371 5.420 5.371 5.388 57,741 -0.03(-0.63%)
Nov 16, 2022 5.405 5.482 5.405 5.422 60,611 +0.02(+0.31%)
Nov 15, 2022 5.346 5.422 5.346 5.405 161,320 +0.09(+1.60%)
Nov 14, 2022 5.380 5.422 5.320 5.320 257,997 -0.07(-1.26%)
Nov 11, 2022 5.482 5.482 5.380 5.388 51,756 -0.01(-0.16%)
Nov 10, 2022 5.277 5.405 5.277 5.397 52,733 +0.23(+4.45%)
Nov 09, 2022 5.218 5.243 5.158 5.167 71,562 -0.08(-1.46%)
Nov 08, 2022 5.201 5.243 5.175 5.243 44,651 +0.08(+1.48%)
Nov 07, 2022 5.158 5.203 5.150 5.167 67,759 +0.00(+0.00%)
Nov 04, 2022 5.124 5.190 5.124 5.167 53,508 +0.07(+1.34%)
Nov 03, 2022 5.116 5.129 5.073 5.099 37,537 -0.01(-0.17%)
Nov 02, 2022 5.175 5.192 5.107 5.107 31,168 -0.09(-1.80%)
Nov 01, 2022 5.235 5.260 5.192 5.201 58,925 +0.05(+0.99%)
Oct 31, 2022 5.175 5.175 5.105 5.150 65,046 -0.03(-0.49%)
Oct 28, 2022 5.022 5.205 5.022 5.175 44,621 +0.07(+1.33%)
Oct 27, 2022 5.107 5.154 5.082 5.107 48,427 +0.03(+0.50%)
Oct 26, 2022 5.201 5.252 5.082 5.082 53,591 -0.09(-1.65%)
Oct 25, 2022 5.048 5.201 5.031 5.167 68,319 +0.11(+2.19%)
Oct 24, 2022 5.056 5.065 5.011 5.056 55,253 +0.03(+0.68%)
Oct 21, 2022 5.022 5.078 5.014 5.022 34,554 +0.00(+0.00%)
Oct 20, 2022 5.031 5.073 4.980 5.022 55,397 -0.02(-0.34%)
Oct 19, 2022 5.082 5.124 5.039 5.039 24,963 -0.10(-1.99%)
Oct 18, 2022 5.133 5.141 5.073 5.141 45,535 +0.04(+0.83%)
Oct 17, 2022 5.184 5.277 5.099 5.099 52,041 -0.05(-0.99%)
Oct 14, 2022 5.269 5.269 5.116 5.150 48,553 -0.04(-0.82%)
Oct 13, 2022 5.158 5.252 5.158 5.192 22,735 -0.04(-0.81%)
Oct 12, 2022 5.226 5.260 5.201 5.235 30,818 +0.05(+0.99%)
Oct 11, 2022 5.286 5.300 5.184 5.184 29,115 -0.09(-1.77%)
Oct 10, 2022 5.252 5.312 5.252 5.277 33,777 +0.04(+0.81%)
Oct 07, 2022 5.303 5.320 5.184 5.235 44,293 -0.07(-1.28%)
Oct 06, 2022 5.295 5.346 5.265 5.303 36,974 +0.02(+0.32%)
Oct 05, 2022 5.346 5.365 5.248 5.286 57,615 -0.08(-1.43%)
Oct 04, 2022 5.380 5.439 5.354 5.363 64,795 +0.00(+0.00%)
Oct 03, 2022 5.277 5.397 5.277 5.363 6,098 +0.12(+2.27%)
Sep 30, 2022 5.269 5.269 5.201 5.243 80,917 -0.04(-0.81%)
Sep 29, 2022 5.286 5.439 5.209 5.286 53,419 -0.03(-0.64%)
Sep 28, 2022 5.178 5.345 5.178 5.320 40,219 +0.14(+2.74%)
Sep 27, 2022 5.237 5.237 5.145 5.178 51,894 -0.04(-0.80%)
Sep 26, 2022 5.303 5.495 5.149 5.220 147,192 -0.08(-1.57%)
Sep 23, 2022 5.404 5.404 5.270 5.303 170,814 -0.12(-2.16%)
Sep 22, 2022 5.470 5.470 5.395 5.420 36,472 -0.04(-0.76%)
Sep 21, 2022 5.454 5.487 5.437 5.462 69,882 +0.02(+0.31%)
Sep 20, 2022 5.504 5.504 5.437 5.445 47,574 -0.08(-1.51%)
Sep 19, 2022 5.537 5.537 5.495 5.529 47,144 -0.01(-0.15%)
Sep 16, 2022 5.520 5.546 5.495 5.537 35,577 -0.01(-0.15%)
Sep 15, 2022 5.562 5.587 5.529 5.546 12,022 -0.03(-0.45%)
Sep 14, 2022 5.579 5.591 5.487 5.571 63,451 +0.01(+0.15%)
Sep 13, 2022 5.587 5.601 5.554 5.562 36,233 -0.08(-1.33%)
Sep 12, 2022 5.721 5.721 5.612 5.637 53,920 +0.00(+0.00%)
Sep 09, 2022 5.612 5.708 5.604 5.637 57,474 +0.03(+0.45%)
Sep 08, 2022 5.604 5.646 5.554 5.612 82,350 +0.03(+0.60%)
Sep 07, 2022 5.504 5.583 5.504 5.579 58,685 +0.08(+1.37%)
Sep 06, 2022 5.562 5.571 5.479 5.504 42,058 -0.03(-0.60%)
Sep 02, 2022 5.571 5.612 5.537 5.537 45,436 -0.03(-0.60%)
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.