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 -0.040 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2017 6.296 6.296 6.239 6.246 121,353 -0.02(-0.30%)
Jun 29, 2017 6.290 6.304 6.227 6.265 125,536 -0.06(-0.90%)
Jun 28, 2017 6.315 6.322 6.296 6.322 47,216 +0.05(+0.81%)
Jun 27, 2017 6.308 6.311 6.271 6.271 73,747 -0.04(-0.69%)
Jun 26, 2017 6.315 6.321 6.302 6.315 59,110 +0.01(+0.20%)
Jun 23, 2017 6.308 6.308 6.290 6.302 109,610 +0.00(+0.00%)
Jun 22, 2017 6.259 6.302 6.259 6.302 91,337 +0.04(+0.70%)
Jun 21, 2017 6.308 6.308 6.259 6.259 245,194 -0.05(-0.79%)
Jun 20, 2017 6.302 6.308 6.271 6.308 172,181 +0.00(+0.00%)
Jun 19, 2017 6.327 6.327 6.296 6.308 51,443 -0.01(-0.10%)
Jun 16, 2017 6.259 6.321 6.259 6.315 214,695 +0.04(+0.69%)
Jun 15, 2017 6.302 6.302 6.271 6.271 138,823 -0.04(-0.59%)
Jun 14, 2017 6.296 6.308 6.290 6.308 131,257 +0.02(+0.40%)
Jun 13, 2017 6.277 6.283 6.234 6.283 122,291 -0.01(-0.10%)
Jun 12, 2017 6.283 6.290 6.265 6.290 258,439 +0.00(+0.00%)
Jun 09, 2017 6.290 6.295 6.271 6.290 164,795 +0.01(+0.10%)
Jun 08, 2017 6.265 6.283 6.252 6.283 294,475 +0.01(+0.20%)
Jun 07, 2017 6.265 6.296 6.253 6.271 62,201 +0.02(+0.30%)
Jun 06, 2017 6.234 6.283 6.234 6.252 46,743 +0.01(+0.20%)
Jun 05, 2017 6.227 6.277 6.227 6.240 167,494 -0.02(-0.40%)
Jun 02, 2017 6.252 6.271 6.227 6.265 85,970 +0.01(+0.20%)
Jun 01, 2017 6.240 6.252 6.221 6.252 123,149 +0.02(+0.30%)
May 31, 2017 6.227 6.252 6.196 6.234 197,133 +0.01(+0.10%)
May 30, 2017 6.259 6.259 6.209 6.227 78,695 -0.01(-0.10%)
May 26, 2017 6.240 6.246 6.234 6.234 101,915 -0.01(-0.20%)
May 25, 2017 6.221 6.308 6.209 6.246 225,272 +0.04(+0.70%)
May 24, 2017 6.171 6.203 6.153 6.203 647,885 +0.05(+0.81%)
May 23, 2017 6.190 6.190 6.128 6.153 117,681 +0.01(+0.10%)
May 22, 2017 6.147 6.165 6.141 6.147 212,032 +0.01(+0.10%)
May 19, 2017 6.091 6.140 6.091 6.140 101,049 +0.06(+0.92%)
May 18, 2017 6.059 6.097 6.022 6.084 147,636 -0.05(-0.81%)
May 17, 2017 6.122 6.153 6.109 6.134 90,025 +0.00(+0.00%)
May 16, 2017 6.140 6.153 6.134 6.134 54,037 -0.01(-0.20%)
May 15, 2017 6.134 6.153 6.127 6.147 85,094 +0.02(+0.30%)
May 12, 2017 6.097 6.128 6.090 6.128 138,855 +0.04(+0.61%)
May 11, 2017 6.084 6.103 6.063 6.091 218,090 +0.00(+0.00%)
May 10, 2017 6.066 6.091 6.035 6.091 310,151 +0.03(+0.51%)
May 09, 2017 6.035 6.059 6.035 6.059 126,674 +0.03(+0.52%)
May 08, 2017 6.047 6.059 6.016 6.028 137,742 -0.02(-0.41%)
May 05, 2017 6.059 6.059 6.035 6.053 81,316 +0.00(+0.00%)
May 04, 2017 6.059 6.065 6.016 6.053 110,884 -0.01(-0.21%)
May 03, 2017 6.115 6.128 6.047 6.066 139,088 -0.04(-0.71%)
May 02, 2017 6.115 6.134 6.084 6.109 143,971 +0.01(+0.10%)
May 01, 2017 6.072 6.128 6.069 6.103 86,645 +0.03(+0.51%)
Apr 28, 2017 6.041 6.078 6.022 6.072 88,984 +0.03(+0.51%)
Apr 27, 2017 6.066 6.066 6.016 6.041 151,344 -0.02(-0.31%)
Apr 26, 2017 6.072 6.084 6.022 6.059 157,137 -0.01(-0.20%)
Apr 25, 2017 6.072 6.072 6.022 6.072 182,247 -0.01(-0.10%)
Apr 24, 2017 6.072 6.078 6.041 6.078 133,893 +0.03(+0.51%)
Apr 21, 2017 6.041 6.047 5.991 6.047 93,290 +0.02(+0.31%)
Apr 20, 2017 6.059 6.072 6.007 6.028 123,872 -0.02(-0.41%)
Apr 19, 2017 6.059 6.100 6.035 6.053 207,145 -0.01(-0.10%)
Apr 18, 2017 6.016 6.066 6.004 6.059 248,166 +0.04(+0.62%)
Apr 17, 2017 6.010 6.022 5.997 6.022 201,698 +0.04(+0.62%)
Apr 13, 2017 5.954 6.003 5.954 5.985 139,625 +0.04(+0.63%)
Apr 12, 2017 5.947 5.966 5.923 5.947 154,874 -0.01(-0.10%)
Apr 11, 2017 5.935 5.954 5.910 5.954 132,041 +0.02(+0.42%)
Apr 10, 2017 5.885 5.929 5.873 5.929 226,926 +0.06(+0.95%)
Apr 07, 2017 5.854 5.898 5.842 5.873 304,057 +0.03(+0.53%)
Apr 06, 2017 5.910 5.910 5.811 5.842 349,619 +0.02(+0.32%)
Apr 05, 2017 5.811 5.823 5.804 5.823 78,981 +0.02(+0.32%)
Apr 04, 2017 5.804 5.817 5.792 5.804 94,749 -0.02(-0.43%)
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.