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 )

7.139 +0.089 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Mar 31, 2008 3.561 3.574 3.520 3.557 108,763 +0.01(+0.42%)
Mar 28, 2008 3.605 3.605 3.531 3.542 85,823 -0.00(-0.10%)
Mar 27, 2008 3.513 3.553 3.502 3.546 134,671 -0.03(-0.83%)
Mar 26, 2008 3.561 3.587 3.542 3.576 85,553 +0.01(+0.21%)
Mar 25, 2008 3.550 3.587 3.546 3.568 160,041 +0.03(+0.73%)
Mar 24, 2008 3.524 3.564 3.524 3.542 148,168 +0.01(+0.31%)
Mar 21, 2008 3.550 3.553 3.511 3.531 83,979 +0.00(+0.00%)
Mar 20, 2008 3.550 3.553 3.511 3.531 83,979 -0.02(-0.63%)
Mar 19, 2008 3.520 3.579 3.520 3.553 135,767 +0.06(+1.59%)
Mar 18, 2008 3.502 3.535 3.498 3.498 179,472 +0.03(+0.85%)
Mar 17, 2008 3.498 3.498 3.453 3.468 109,842 -0.06(-1.68%)
Mar 14, 2008 3.557 3.568 3.498 3.527 194,856 -0.03(-0.73%)
Mar 13, 2008 3.542 3.579 3.539 3.553 99,856 -0.02(-0.62%)
Mar 12, 2008 3.579 3.602 3.561 3.576 114,768 -0.00(-0.10%)
Mar 11, 2008 3.613 3.624 3.546 3.579 192,696 +0.00(+0.10%)
Mar 10, 2008 3.598 3.598 3.550 3.576 129,274 -0.05(-1.43%)
Mar 07, 2008 3.587 3.636 3.583 3.627 261,522 +0.02(+0.51%)
Mar 06, 2008 3.613 3.635 3.609 3.609 77,996 -0.02(-0.51%)
Mar 05, 2008 3.620 3.639 3.613 3.627 85,013 +0.00(+0.10%)
Mar 04, 2008 3.642 3.642 3.605 3.624 78,536 -0.02(-0.51%)
Mar 03, 2008 3.665 3.688 3.620 3.642 115,240 -0.04(-1.01%)
Feb 29, 2008 3.694 3.716 3.668 3.679 106,873 -0.02(-0.50%)
Feb 28, 2008 3.687 3.720 3.687 3.698 85,823 -0.01(-0.40%)
Feb 27, 2008 3.668 3.713 3.665 3.713 220,764 +0.05(+1.42%)
Feb 26, 2008 3.624 3.683 3.624 3.661 153,353 +0.03(+0.82%)
Feb 25, 2008 3.605 3.631 3.598 3.631 124,146 +0.01(+0.20%)
Feb 22, 2008 3.650 3.653 3.605 3.624 82,665 -0.03(-0.71%)
Feb 21, 2008 3.635 3.657 3.624 3.650 45,070 +0.01(+0.31%)
Feb 20, 2008 3.602 3.657 3.602 3.639 88,521 +0.03(+0.72%)
Feb 19, 2008 3.624 3.687 3.603 3.613 83,394 -0.01(-0.41%)
Feb 18, 2008 3.546 3.631 3.546 3.627 0 +0.00(+0.00%)
Feb 15, 2008 3.546 3.631 3.546 3.627 167,327 +0.04(+1.24%)
Feb 14, 2008 3.716 3.716 3.583 3.583 213,194 -0.12(-3.30%)
Feb 13, 2008 3.731 3.739 3.705 3.705 105,524 -0.02(-0.50%)
Feb 12, 2008 3.765 3.765 3.705 3.724 92,030 -0.01(-0.20%)
Feb 11, 2008 3.746 3.746 3.720 3.731 61,803 -0.01(-0.20%)
Feb 08, 2008 3.731 3.746 3.731 3.739 77,726 -0.01(-0.20%)
Feb 07, 2008 3.739 3.765 3.739 3.746 297,681 +0.01(+0.40%)
Feb 06, 2008 3.694 3.753 3.694 3.731 210,779 +0.04(+1.00%)
Feb 05, 2008 3.746 3.746 3.690 3.694 90,141 -0.02(-0.60%)
Feb 04, 2008 3.746 3.746 3.676 3.716 102,016 -0.01(-0.30%)
Feb 01, 2008 3.724 3.753 3.724 3.728 133,052 +0.01(+0.40%)
Jan 31, 2008 3.694 3.716 3.668 3.713 219,415 +0.01(+0.40%)
Jan 30, 2008 3.765 3.765 3.683 3.698 136,291 -0.03(-0.70%)
Jan 29, 2008 3.716 3.728 3.713 3.724 146,546 +0.01(+0.20%)
Jan 28, 2008 3.746 3.746 3.672 3.716 143,308 +0.01(+0.40%)
Jan 25, 2008 3.665 3.724 3.661 3.702 144,117 +0.01(+0.30%)
Jan 24, 2008 3.683 3.690 3.620 3.690 248,786 +0.03(+0.91%)
Jan 23, 2008 3.594 3.657 3.590 3.657 232,100 +0.03(+0.71%)
Jan 22, 2008 3.583 3.646 3.546 3.631 252,881 +0.01(+0.20%)
Jan 21, 2008 3.631 3.665 3.605 3.624 0 +0.00(+0.00%)
Jan 18, 2008 3.631 3.665 3.605 3.624 228,321 +0.01(+0.20%)
Jan 17, 2008 3.742 3.753 3.587 3.616 241,545 -0.13(-3.56%)
Jan 16, 2008 3.805 3.805 3.720 3.750 154,373 -0.01(-0.20%)
Jan 15, 2008 3.709 3.765 3.709 3.757 177,043 +0.00(+0.00%)
Jan 14, 2008 3.739 3.765 3.728 3.757 161,390 +0.05(+1.40%)
Jan 11, 2008 3.728 3.742 3.627 3.705 245,594 -0.01(-0.30%)
Jan 10, 2008 3.668 3.724 3.653 3.716 247,753 +0.03(+0.80%)
Jan 09, 2008 3.683 3.698 3.662 3.687 111,192 +0.00(+0.10%)
Jan 08, 2008 3.657 3.694 3.631 3.683 141,149 +0.01(+0.40%)
Jan 07, 2008 3.690 3.690 3.653 3.668 165,708 +0.01(+0.30%)
Jan 04, 2008 3.668 3.672 3.639 3.657 65,041 +0.00(+0.00%)
Jan 03, 2008 3.653 3.687 3.646 3.657 146,816 +0.02(+0.61%)
Jan 02, 2008 3.620 3.653 3.616 3.635 225,083 +0.04(+1.13%)
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.