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 )

7.129 -0.011 (-0.15%)
Streaming Delayed Price Updated: 9:39 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, 2009 3.728 3.735 3.735 3.735 127,115 -0.00(-0.10%)
Dec 30, 2009 3.724 3.750 3.705 3.739 150,832 -0.01(-0.39%)
Dec 29, 2009 3.746 3.753 3.724 3.753 191,096 +0.00(+0.00%)
Dec 28, 2009 3.750 3.765 3.735 3.753 158,699 +0.01(+0.20%)
Dec 24, 2009 3.753 3.753 3.733 3.746 118,373 -0.01(-0.20%)
Dec 23, 2009 3.753 3.753 3.728 3.753 122,200 +0.00(+0.00%)
Dec 22, 2009 3.779 3.816 3.746 3.753 226,416 -0.09(-2.41%)
Dec 21, 2009 3.846 3.854 3.826 3.846 222,645 +0.03(+0.78%)
Dec 18, 2009 3.739 3.835 3.739 3.816 141,041 -0.02(-0.48%)
Dec 17, 2009 3.846 3.846 3.811 3.835 186,408 -0.01(-0.29%)
Dec 16, 2009 3.842 3.850 3.824 3.846 166,364 +0.02(+0.48%)
Dec 15, 2009 3.813 3.839 3.804 3.828 205,009 +0.02(+0.58%)
Dec 14, 2009 3.782 3.820 3.776 3.805 351,267 -0.00(-0.10%)
Dec 11, 2009 3.794 3.809 3.781 3.809 178,204 -0.00(-0.10%)
Dec 10, 2009 3.820 3.820 3.791 3.813 198,234 +0.00(+0.00%)
Dec 09, 2009 3.816 3.842 3.798 3.813 211,421 +0.01(+0.29%)
Dec 08, 2009 3.779 3.816 3.779 3.802 140,825 -0.01(-0.19%)
Dec 07, 2009 3.820 3.835 3.805 3.809 138,569 +0.01(+0.38%)
Dec 04, 2009 3.805 3.818 3.794 3.795 186,314 -0.01(-0.28%)
Dec 03, 2009 3.813 3.824 3.772 3.805 331,419 -0.01(-0.19%)
Dec 02, 2009 3.791 3.827 3.791 3.813 185,596 -0.01(-0.29%)
Dec 01, 2009 3.761 3.872 3.746 3.824 423,927 +0.06(+1.67%)
Nov 30, 2009 3.828 3.846 3.742 3.761 332,796 -0.09(-2.22%)
Nov 27, 2009 3.798 3.857 3.798 3.846 152,872 -0.04(-1.14%)
Nov 25, 2009 3.891 3.891 3.857 3.891 436,010 +0.03(+0.86%)
Nov 24, 2009 3.824 3.857 3.813 3.857 242,757 +0.01(+0.39%)
Nov 23, 2009 3.839 3.868 3.824 3.842 405,737 +0.01(+0.39%)
Nov 20, 2009 3.816 3.846 3.798 3.828 402,447 +0.01(+0.29%)
Nov 19, 2009 3.753 3.865 3.746 3.816 641,888 +0.06(+1.58%)
Nov 18, 2009 3.779 3.779 3.728 3.757 125,703 +0.00(+0.00%)
Nov 17, 2009 3.739 3.757 3.716 3.757 106,779 +0.02(+0.60%)
Nov 16, 2009 3.679 3.750 3.672 3.735 211,086 +0.06(+1.51%)
Nov 13, 2009 3.660 3.679 3.646 3.679 205,789 +0.03(+0.91%)
Nov 12, 2009 3.672 3.687 3.624 3.646 180,819 -0.04(-1.01%)
Nov 11, 2009 3.724 3.731 3.668 3.683 206,649 -0.01(-0.30%)
Nov 10, 2009 3.668 3.694 3.646 3.694 197,144 +0.01(+0.20%)
Nov 09, 2009 3.687 3.724 3.679 3.687 175,788 +0.03(+0.71%)
Nov 06, 2009 3.687 3.702 3.650 3.661 166,032 -0.03(-0.90%)
Nov 05, 2009 3.665 3.694 3.602 3.694 292,351 +0.04(+1.22%)
Nov 04, 2009 3.609 3.657 3.609 3.650 107,187 +0.06(+1.65%)
Nov 03, 2009 3.564 3.613 3.561 3.590 96,985 +0.02(+0.62%)
Nov 02, 2009 3.527 3.579 3.526 3.568 114,001 +0.04(+1.26%)
Oct 30, 2009 3.579 3.657 3.520 3.524 276,352 -0.09(-2.36%)
Oct 29, 2009 3.564 3.631 3.563 3.609 210,431 +0.08(+2.20%)
Oct 28, 2009 3.676 3.676 3.527 3.531 308,050 -0.15(-4.03%)
Oct 27, 2009 3.709 3.746 3.676 3.679 260,642 -0.04(-1.19%)
Oct 26, 2009 3.746 3.776 3.702 3.724 172,150 -0.05(-1.37%)
Oct 23, 2009 3.772 3.779 3.761 3.776 144,803 -0.06(-1.45%)
Oct 22, 2009 3.835 3.842 3.802 3.831 184,246 +0.00(+0.00%)
Oct 21, 2009 3.831 3.850 3.816 3.831 253,655 -0.02(-0.58%)
Oct 20, 2009 3.846 3.865 3.831 3.854 315,602 +0.06(+1.56%)
Oct 19, 2009 3.757 3.839 3.757 3.794 349,677 +0.02(+0.56%)
Oct 16, 2009 3.761 3.824 3.750 3.773 331,217 -0.01(-0.37%)
Oct 15, 2009 3.509 3.813 3.483 3.787 329,595 +0.04(+1.19%)
Oct 14, 2009 3.783 3.787 3.739 3.742 221,787 -0.03(-0.69%)
Oct 13, 2009 3.724 3.772 3.716 3.768 143,143 +0.04(+0.99%)
Oct 12, 2009 3.750 3.753 3.724 3.731 230,154 -0.02(-0.49%)
Oct 09, 2009 3.750 3.761 3.742 3.750 276,058 +0.02(+0.50%)
Oct 08, 2009 3.698 3.731 3.676 3.731 354,381 +0.06(+1.51%)
Oct 07, 2009 3.642 3.690 3.642 3.676 376,433 +0.01(+0.20%)
Oct 06, 2009 3.613 3.679 3.605 3.668 462,156 +0.05(+1.33%)
Oct 05, 2009 3.579 3.620 3.564 3.620 281,782 +0.06(+1.67%)
Oct 02, 2009 3.535 3.579 3.524 3.561 291,420 +0.03(+0.73%)
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.