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 (%)
Feb 28, 2017 5.835 5.847 5.829 5.841 74,474 +0.00(+0.00%)
Feb 27, 2017 5.835 5.847 5.816 5.841 101,587 +0.01(+0.10%)
Feb 24, 2017 5.816 5.847 5.798 5.835 97,645 +0.01(+0.10%)
Feb 23, 2017 5.822 5.847 5.816 5.829 96,766 +0.01(+0.21%)
Feb 22, 2017 5.792 5.816 5.776 5.816 62,791 +0.04(+0.64%)
Feb 21, 2017 5.755 5.780 5.749 5.780 134,412 +0.02(+0.43%)
Feb 17, 2017 5.755 5.755 5.755 0 -0.01(-0.11%)
Feb 16, 2017 5.773 5.786 5.755 5.761 71,552 -0.03(-0.53%)
Feb 15, 2017 5.786 5.792 5.761 5.792 66,629 -0.01(-0.11%)
Feb 14, 2017 5.773 5.810 5.773 5.798 189,985 +0.02(+0.32%)
Feb 13, 2017 5.767 5.798 5.761 5.780 141,869 +0.01(+0.11%)
Feb 10, 2017 5.761 5.780 5.761 5.773 154,617 -0.01(-0.11%)
Feb 09, 2017 5.767 5.780 5.749 5.780 74,185 +0.00(+0.00%)
Feb 08, 2017 5.780 5.780 5.755 5.780 65,052 +0.02(+0.32%)
Feb 07, 2017 5.780 5.793 5.761 5.761 107,015 -0.02(-0.32%)
Feb 06, 2017 5.780 5.798 5.780 5.780 109,491 -0.01(-0.11%)
Feb 03, 2017 5.761 5.804 5.725 5.786 60,049 +0.02(+0.43%)
Feb 02, 2017 5.718 5.761 5.706 5.761 173,372 +0.04(+0.64%)
Feb 01, 2017 5.712 5.725 5.682 5.725 91,525 +0.01(+0.21%)
Jan 31, 2017 5.682 5.712 5.676 5.712 24,968 +0.01(+0.21%)
Jan 30, 2017 5.706 5.707 5.676 5.700 77,486 -0.02(-0.43%)
Jan 27, 2017 5.725 5.725 5.706 5.725 45,292 +0.01(+0.21%)
Jan 26, 2017 5.749 5.749 5.706 5.712 65,298 -0.01(-0.21%)
Jan 25, 2017 5.737 5.743 5.694 5.725 67,650 +0.00(+0.00%)
Jan 24, 2017 5.725 5.755 5.706 5.725 87,361 -0.01(-0.11%)
Jan 23, 2017 5.700 5.743 5.700 5.731 49,658 +0.03(+0.54%)
Jan 20, 2017 5.718 5.725 5.668 5.700 76,944 -0.02(-0.32%)
Jan 19, 2017 5.712 5.731 5.700 5.718 46,435 +0.00(+0.00%)
Jan 18, 2017 5.725 5.731 5.712 5.718 92,936 -0.01(-0.11%)
Jan 17, 2017 5.706 5.718 5.700 5.725 210,681 -0.01(-0.11%)
Jan 13, 2017 5.731 5.731 5.731 0 +0.07(+1.30%)
Jan 12, 2017 5.657 5.682 5.657 5.657 163,045 -0.03(-0.54%)
Jan 11, 2017 5.676 5.694 5.651 5.688 66,520 +0.02(+0.32%)
Jan 10, 2017 5.651 5.682 5.651 5.669 66,807 +0.00(+0.00%)
Jan 09, 2017 5.657 5.804 5.522 5.669 185,883 +0.01(+0.22%)
Jan 06, 2017 5.639 5.657 5.627 5.657 44,424 +0.02(+0.33%)
Jan 05, 2017 5.602 5.657 5.602 5.639 135,167 +0.03(+0.55%)
Jan 04, 2017 5.571 5.617 5.571 5.608 105,710 +0.02(+0.44%)
Jan 03, 2017 5.584 5.614 5.578 5.584 57,955 +0.01(+0.22%)
Dec 30, 2016 5.571 5.571 5.571 0 +0.02(+0.44%)
Dec 29, 2016 5.553 5.578 5.529 5.547 187,082 -0.01(-0.22%)
Dec 28, 2016 5.535 5.559 5.529 5.559 68,851 +0.03(+0.55%)
Dec 27, 2016 5.510 5.535 5.510 5.529 84,305 +0.02(+0.33%)
Dec 23, 2016 5.510 5.510 5.510 0 -0.01(-0.11%)
Dec 22, 2016 5.529 5.529 5.504 5.516 138,189 +0.00(+0.00%)
Dec 21, 2016 5.510 5.528 5.486 5.516 156,016 +0.02(+0.39%)
Dec 20, 2016 5.507 5.513 5.465 5.495 111,458 -0.01(-0.22%)
Dec 19, 2016 5.549 5.549 5.507 5.507 301,836 -0.04(-0.76%)
Dec 16, 2016 5.579 5.579 5.531 5.549 191,584 -0.01(-0.11%)
Dec 15, 2016 5.549 5.555 5.531 5.555 90,920 -0.01(-0.22%)
Dec 14, 2016 5.585 5.585 5.543 5.567 101,533 +0.00(+0.00%)
Dec 13, 2016 5.555 5.585 5.519 5.567 183,983 +0.02(+0.32%)
Dec 12, 2016 5.501 5.549 5.495 5.549 85,544 +0.02(+0.43%)
Dec 09, 2016 5.543 5.567 5.519 5.525 74,148 -0.04(-0.76%)
Dec 08, 2016 5.543 5.579 5.525 5.567 72,108 -0.01(-0.11%)
Dec 07, 2016 5.519 5.579 5.495 5.573 86,122 +0.08(+1.42%)
Dec 06, 2016 5.387 5.495 5.387 5.495 40,415 +0.09(+1.67%)
Dec 05, 2016 5.411 5.441 5.267 5.405 152,902 -0.02(-0.44%)
Dec 02, 2016 5.429 5.459 5.381 5.429 77,741 +0.01(+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.