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 (%)
Jul 31, 2009 3.235 3.261 3.227 3.238 147,839 +0.01(+0.35%)
Jul 30, 2009 3.205 3.242 3.190 3.227 210,250 +0.02(+0.69%)
Jul 29, 2009 3.172 3.205 3.172 3.205 121,946 +0.00(+0.01%)
Jul 28, 2009 3.187 3.220 3.183 3.205 216,400 +0.01(+0.22%)
Jul 27, 2009 3.168 3.198 3.168 3.198 86,713 +0.03(+1.08%)
Jul 24, 2009 3.142 3.168 3.138 3.163 193,482 +0.03(+0.92%)
Jul 23, 2009 3.120 3.164 3.120 3.135 448,177 +0.02(+0.71%)
Jul 22, 2009 3.127 3.153 3.109 3.112 316,209 -0.04(-1.18%)
Jul 21, 2009 3.146 3.164 3.116 3.150 210,509 +0.02(+0.59%)
Jul 20, 2009 3.112 3.142 3.098 3.131 141,958 +0.04(+1.44%)
Jul 17, 2009 3.124 3.124 3.087 3.087 130,083 -0.01(-0.48%)
Jul 16, 2009 3.105 3.127 3.094 3.101 151,404 +0.00(+0.12%)
Jul 15, 2009 3.075 3.105 3.072 3.098 279,869 +0.02(+0.60%)
Jul 14, 2009 3.075 3.087 3.057 3.079 136,021 +0.03(+0.85%)
Jul 13, 2009 3.053 3.087 3.053 3.053 114,160 -0.00(-0.12%)
Jul 10, 2009 3.061 3.071 3.053 3.057 247,985 +0.01(+0.24%)
Jul 09, 2009 3.049 3.064 3.038 3.049 73,203 -0.01(-0.24%)
Jul 08, 2009 3.046 3.083 3.042 3.057 100,434 +0.01(+0.36%)
Jul 07, 2009 3.057 3.068 3.042 3.046 178,023 -0.01(-0.48%)
Jul 06, 2009 3.064 3.094 3.061 3.061 127,536 -0.01(-0.48%)
Jul 02, 2009 3.075 3.085 3.053 3.075 238,666 -0.02(-0.60%)
Jul 01, 2009 3.079 3.102 3.075 3.094 102,107 +0.02(+0.72%)
Jun 30, 2009 3.061 3.087 3.061 3.072 146,301 +0.01(+0.48%)
Jun 29, 2009 3.064 3.098 3.049 3.057 113,011 -0.01(-0.24%)
Jun 26, 2009 3.001 3.064 3.001 3.064 108,398 -0.02(-0.60%)
Jun 25, 2009 3.076 3.083 3.068 3.083 101,619 +0.03(+0.97%)
Jun 24, 2009 3.020 3.057 3.020 3.053 122,637 +0.06(+1.98%)
Jun 23, 2009 3.005 3.083 2.979 2.994 642,029 -0.01(-0.25%)
Jun 22, 2009 3.094 3.094 2.990 3.001 281,313 -0.08(-2.53%)
Jun 19, 2009 3.064 3.083 3.053 3.079 72,034 +0.03(+0.85%)
Jun 18, 2009 3.046 3.068 3.038 3.053 105,211 -0.01(-0.36%)
Jun 17, 2009 3.087 3.087 3.046 3.064 74,193 -0.02(-0.60%)
Jun 16, 2009 3.024 3.087 3.020 3.083 196,866 +0.06(+1.96%)
Jun 15, 2009 3.120 3.120 2.979 3.024 659,363 -0.11(-3.66%)
Jun 12, 2009 3.157 3.157 3.120 3.138 109,367 -0.01(-0.24%)
Jun 11, 2009 3.112 3.164 3.112 3.146 184,120 +0.01(+0.35%)
Jun 10, 2009 3.124 3.153 3.112 3.135 226,510 -0.01(-0.35%)
Jun 09, 2009 3.112 3.146 3.075 3.146 202,310 +0.06(+2.04%)
Jun 08, 2009 3.079 3.087 3.009 3.083 290,435 -0.04(-1.19%)
Jun 05, 2009 3.183 3.183 3.116 3.120 163,857 -0.06(-1.86%)
Jun 04, 2009 3.146 3.183 3.087 3.179 217,993 +0.06(+1.90%)
Jun 03, 2009 3.131 3.138 3.061 3.120 122,038 -0.03(-0.94%)
Jun 02, 2009 3.124 3.157 3.112 3.150 157,776 +0.00(+0.00%)
Jun 01, 2009 3.098 3.150 3.090 3.150 316,970 +0.07(+2.36%)
May 29, 2009 3.049 3.083 3.038 3.077 139,233 +0.02(+0.78%)
May 28, 2009 3.027 3.053 2.986 3.053 140,849 +0.06(+1.85%)
May 27, 2009 3.016 3.038 2.986 2.998 335,662 -0.03(-0.86%)
May 26, 2009 2.931 3.027 2.931 3.024 139,977 +0.05(+1.62%)
May 22, 2009 2.923 2.986 2.920 2.975 108,595 +0.05(+1.65%)
May 21, 2009 2.935 2.953 2.905 2.927 320,584 -0.03(-1.13%)
May 20, 2009 2.972 2.990 2.938 2.961 293,957 +0.01(+0.38%)
May 19, 2009 2.931 2.990 2.905 2.949 349,699 +0.02(+0.63%)
May 18, 2009 2.864 2.931 2.864 2.931 175,794 +0.09(+3.13%)
May 15, 2009 2.849 2.860 2.842 2.842 89,131 -0.01(-0.26%)
May 14, 2009 2.868 2.868 2.835 2.849 208,728 -0.01(-0.52%)
May 13, 2009 2.890 2.905 2.864 2.864 151,053 -0.04(-1.28%)
May 12, 2009 2.927 2.946 2.898 2.901 207,173 +0.00(+0.00%)
May 11, 2009 2.916 2.931 2.901 2.901 210,816 -0.04(-1.26%)
May 08, 2009 2.868 2.957 2.868 2.938 478,762 +0.08(+2.72%)
May 07, 2009 2.879 2.905 2.857 2.860 227,671 +0.01(+0.26%)
May 06, 2009 2.831 2.860 2.827 2.853 370,161 +0.03(+1.18%)
May 05, 2009 2.823 2.849 2.816 2.820 514,552 -0.03(-1.04%)
May 04, 2009 2.853 2.890 2.846 2.849 645,818 +0.06(+1.99%)
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.