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 )

7.050 -0.090 (-1.26%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2004 3.557 3.572 3.542 3.561 244,784 +0.01(+0.21%)
Dec 30, 2004 3.546 3.557 3.542 3.553 157,881 +0.01(+0.31%)
Dec 29, 2004 3.535 3.550 3.533 3.542 270,693 +0.04(+1.06%)
Dec 28, 2004 3.535 3.539 3.483 3.505 89,331 -0.00(-0.11%)
Dec 27, 2004 3.535 3.542 3.490 3.509 188,648 -0.03(-0.84%)
Dec 23, 2004 3.539 3.539 3.472 3.539 173,535 +0.01(+0.31%)
Dec 22, 2004 3.542 3.546 3.464 3.527 148,705 -0.00(-0.10%)
Dec 21, 2004 3.557 3.557 3.476 3.531 213,478 -0.08(-2.26%)
Dec 20, 2004 3.594 3.616 3.594 3.613 164,089 +0.02(+0.52%)
Dec 17, 2004 3.576 3.605 3.572 3.594 126,845 +0.03(+0.73%)
Dec 16, 2004 3.550 3.579 3.550 3.568 98,777 +0.02(+0.52%)
Dec 15, 2004 3.557 3.568 3.546 3.550 176,234 +0.02(+0.63%)
Dec 14, 2004 3.546 3.546 3.520 3.527 125,226 +0.01(+0.21%)
Dec 13, 2004 3.490 3.531 3.490 3.520 111,731 +0.02(+0.53%)
Dec 10, 2004 3.516 3.531 3.487 3.502 123,876 -0.01(-0.21%)
Dec 09, 2004 3.509 3.535 3.509 3.509 62,613 -0.02(-0.53%)
Dec 08, 2004 3.539 3.539 3.502 3.527 82,854 -0.00(-0.10%)
Dec 07, 2004 3.513 3.531 3.505 3.531 109,302 +0.02(+0.53%)
Dec 06, 2004 3.542 3.542 3.509 3.513 163,279 -0.03(-0.84%)
Dec 03, 2004 3.520 3.550 3.509 3.542 101,476 +0.02(+0.63%)
Dec 02, 2004 3.502 3.520 3.494 3.520 123,876 +0.03(+0.85%)
Dec 01, 2004 3.476 3.509 3.472 3.490 155,453 +0.00(+0.00%)
Nov 30, 2004 3.520 3.520 3.479 3.490 143,308 -0.03(-0.84%)
Nov 29, 2004 3.587 3.590 3.520 3.520 110,652 -0.04(-1.14%)
Nov 26, 2004 3.602 3.602 3.557 3.561 67,470 +0.03(+0.73%)
Nov 24, 2004 3.531 3.557 3.527 3.535 103,365 +0.01(+0.21%)
Nov 23, 2004 3.513 3.550 3.476 3.527 252,341 +0.05(+1.49%)
Nov 22, 2004 3.487 3.531 3.476 3.476 186,759 -0.03(-0.85%)
Nov 19, 2004 3.531 3.531 3.435 3.505 238,847 -0.03(-0.84%)
Nov 18, 2004 3.502 3.535 3.498 3.535 74,487 +0.01(+0.42%)
Nov 17, 2004 3.498 3.520 3.498 3.520 345,990 +0.02(+0.53%)
Nov 16, 2004 3.498 3.509 3.498 3.502 105,794 +0.00(+0.11%)
Nov 15, 2004 3.494 3.513 3.483 3.498 118,748 +0.00(+0.11%)
Nov 12, 2004 3.483 3.505 3.457 3.494 70,169 +0.01(+0.43%)
Nov 11, 2004 3.461 3.483 3.442 3.479 98,507 +0.02(+0.64%)
Nov 10, 2004 3.405 3.457 3.401 3.457 118,209 +0.04(+1.19%)
Nov 09, 2004 3.372 3.424 3.372 3.416 259,898 +0.04(+1.32%)
Nov 08, 2004 3.446 3.450 3.353 3.372 260,977 -0.09(-2.67%)
Nov 05, 2004 3.505 3.509 3.413 3.464 271,503 -0.04(-1.06%)
Nov 04, 2004 3.498 3.516 3.498 3.502 98,237 -0.01(-0.21%)
Nov 03, 2004 3.502 3.509 3.479 3.509 150,865 +0.03(+0.74%)
Nov 02, 2004 3.498 3.505 3.479 3.483 79,885 -0.00(-0.11%)
Nov 01, 2004 3.479 3.498 3.476 3.487 99,047 -0.00(-0.11%)
Oct 29, 2004 3.490 3.494 3.468 3.490 84,203 +0.01(+0.21%)
Oct 28, 2004 3.472 3.502 3.424 3.483 129,814 +0.01(+0.32%)
Oct 27, 2004 3.427 3.476 3.427 3.472 162,200 +0.04(+1.08%)
Oct 26, 2004 3.450 3.450 3.427 3.435 146,816 +0.02(+0.65%)
Oct 25, 2004 3.420 3.442 3.413 3.413 111,461 -0.00(-0.11%)
Oct 22, 2004 3.435 3.446 3.416 3.416 75,567 -0.01(-0.43%)
Oct 21, 2004 3.427 3.439 3.416 3.431 116,589 +0.02(+0.54%)
Oct 20, 2004 3.405 3.427 3.405 3.413 58,564 +0.00(+0.11%)
Oct 19, 2004 3.416 3.416 3.398 3.409 41,562 +0.00(+0.00%)
Oct 18, 2004 3.420 3.431 3.409 3.409 210,779 +0.01(+0.22%)
Oct 15, 2004 3.416 3.420 3.401 3.401 134,132 -0.00(-0.11%)
Oct 14, 2004 3.409 3.420 3.401 3.405 115,240 -0.01(-0.33%)
Oct 13, 2004 3.413 3.424 3.401 3.416 102,825 +0.00(+0.00%)
Oct 12, 2004 3.439 3.442 3.409 3.416 106,604 +0.01(+0.22%)
Oct 11, 2004 3.413 3.435 3.401 3.409 104,984 -0.00(-0.11%)
Oct 08, 2004 3.383 3.413 3.383 3.413 215,097 +0.03(+0.99%)
Oct 07, 2004 3.379 3.390 3.379 3.379 103,365 -0.01(-0.22%)
Oct 06, 2004 3.372 3.387 3.372 3.387 89,061 +0.01(+0.33%)
Oct 05, 2004 3.379 3.387 3.364 3.376 121,717 -0.01(-0.33%)
Oct 04, 2004 3.376 3.394 3.372 3.387 146,276 -0.00(-0.11%)
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.