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 )

7.140 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM 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, 2008 2.597 2.683 2.571 2.620 347,666 +0.05(+1.87%)
Dec 30, 2008 2.571 2.594 2.534 2.571 432,353 -0.02(-0.72%)
Dec 29, 2008 2.597 2.683 2.575 2.590 503,632 -0.09(-3.32%)
Dec 26, 2008 2.686 2.690 2.638 2.679 0 +0.02(+0.84%)
Dec 24, 2008 2.594 2.660 2.545 2.657 183,248 +0.12(+4.67%)
Dec 23, 2008 2.520 2.583 2.514 2.538 131,090 +0.04(+1.48%)
Dec 22, 2008 2.497 2.560 2.483 2.501 234,496 +0.01(+0.60%)
Dec 19, 2008 2.501 2.534 2.468 2.486 115,475 +0.04(+1.51%)
Dec 18, 2008 2.357 2.512 2.357 2.449 238,798 +0.08(+3.28%)
Dec 17, 2008 2.227 2.390 2.227 2.371 315,205 -0.03(-1.23%)
Dec 16, 2008 2.353 2.401 2.353 2.401 514,616 +0.06(+2.37%)
Dec 15, 2008 2.320 2.401 2.320 2.345 310,800 +0.02(+0.80%)
Dec 12, 2008 2.327 2.379 2.301 2.327 0 -0.04(-1.87%)
Dec 11, 2008 2.327 2.408 2.327 2.371 519,661 +0.04(+1.91%)
Dec 10, 2008 2.305 2.390 2.297 2.327 249,437 +0.05(+2.11%)
Dec 09, 2008 2.397 2.397 2.279 2.279 281,477 -0.14(-5.67%)
Dec 08, 2008 2.371 2.471 2.368 2.416 508,938 +0.11(+4.82%)
Dec 05, 2008 2.290 2.316 2.260 2.305 0 +0.00(+0.00%)
Dec 04, 2008 2.345 2.371 2.305 2.305 168,545 -0.07(-2.81%)
Dec 03, 2008 2.349 2.401 2.334 2.371 239,392 +0.01(+0.31%)
Dec 02, 2008 2.327 2.446 2.279 2.364 409,408 +0.08(+3.40%)
Dec 01, 2008 2.438 2.442 2.279 2.286 363,220 -0.10(-4.04%)
Nov 28, 2008 2.320 2.383 2.320 2.383 62,283 +0.06(+2.72%)
Nov 26, 2008 2.245 2.327 2.238 2.320 128,810 +0.07(+3.13%)
Nov 25, 2008 2.290 2.327 2.242 2.249 134,488 -0.02(-0.82%)
Nov 24, 2008 2.149 2.294 2.138 2.268 132,197 +0.27(+13.33%)
Nov 21, 2008 2.060 2.064 1.934 2.001 249,445 +0.00(+0.00%)
Nov 20, 2008 2.042 2.116 2.001 2.001 319,364 -0.13(-6.25%)
Nov 19, 2008 2.175 2.175 2.119 2.134 191,809 -0.10(-4.32%)
Nov 18, 2008 2.260 2.308 2.223 2.231 121,690 -0.04(-1.63%)
Nov 17, 2008 2.268 2.304 2.097 2.268 355,301 -0.05(-2.08%)
Nov 14, 2008 2.312 2.371 2.260 2.316 0 -0.04(-1.73%)
Nov 13, 2008 2.308 2.401 2.242 2.357 229,970 +0.04(+1.76%)
Nov 12, 2008 2.371 2.386 2.316 2.316 191,792 -0.13(-5.16%)
Nov 11, 2008 2.497 2.501 2.438 2.442 278,387 -0.12(-4.77%)
Nov 10, 2008 2.571 2.575 2.564 2.564 116,187 +0.00(+0.00%)
Nov 07, 2008 2.594 2.594 2.546 2.564 0 -0.02(-0.86%)
Nov 06, 2008 2.568 2.620 2.546 2.586 309,254 -0.04(-1.69%)
Nov 05, 2008 2.612 2.664 2.586 2.631 167,991 +0.00(+0.00%)
Nov 04, 2008 2.538 2.638 2.538 2.631 215,353 +0.13(+5.18%)
Nov 03, 2008 2.471 2.534 2.471 2.501 309,726 +0.01(+0.60%)
Oct 31, 2008 2.468 2.490 2.446 2.486 0 +0.03(+1.36%)
Oct 30, 2008 2.375 2.479 2.375 2.453 169,651 +0.10(+4.25%)
Oct 29, 2008 2.223 2.360 2.223 2.353 201,708 +0.11(+4.96%)
Oct 28, 2008 2.223 2.249 2.153 2.242 247,305 +0.10(+4.85%)
Oct 27, 2008 2.153 2.190 2.086 2.138 131,840 -0.04(-1.70%)
Oct 24, 2008 2.097 2.197 2.082 2.175 0 -0.02(-1.01%)
Oct 23, 2008 2.234 2.242 2.116 2.197 339,065 -0.04(-1.66%)
Oct 22, 2008 2.408 2.408 2.086 2.234 389,129 -0.22(-8.91%)
Oct 21, 2008 2.460 2.460 2.412 2.453 160,005 -0.05(-1.93%)
Oct 20, 2008 2.494 2.553 2.486 2.501 166,593 +0.10(+4.01%)
Oct 17, 2008 2.408 2.471 2.379 2.405 0 -0.10(-3.85%)
Oct 16, 2008 2.368 2.516 2.286 2.501 261,414 +0.08(+3.37%)
Oct 15, 2008 2.531 2.531 2.357 2.420 265,592 -0.15(-5.77%)
Oct 14, 2008 2.597 2.627 2.512 2.568 458,235 +0.04(+1.46%)
Oct 13, 2008 2.179 2.538 2.179 2.531 324,027 +0.43(+20.67%)
Oct 10, 2008 2.049 2.145 1.593 2.097 0 -0.04(-1.74%)
Oct 09, 2008 2.308 2.371 2.127 2.134 384,425 -0.17(-7.54%)
Oct 08, 2008 2.353 2.386 2.194 2.308 958,926 -0.08(-3.41%)
Oct 07, 2008 2.609 2.664 2.334 2.390 1,187,939 -0.21(-8.12%)
Oct 06, 2008 2.742 2.742 2.479 2.601 662,723 -0.18(-6.40%)
Oct 03, 2008 2.779 2.838 2.753 2.779 0 +0.02(+0.67%)
Oct 02, 2008 2.812 2.857 2.705 2.760 153,777 -0.09(-3.12%)
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.