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 -0.020 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2013 4.776 4.776 4.728 4.738 91,505 -0.04(-0.79%)
Jul 30, 2013 4.799 4.800 4.764 4.776 59,195 -0.00(-0.10%)
Jul 29, 2013 4.790 4.804 4.771 4.780 71,525 -0.04(-0.86%)
Jul 26, 2013 4.804 4.837 4.780 4.822 114,186 +0.01(+0.17%)
Jul 25, 2013 4.837 4.842 4.799 4.813 74,655 -0.02(-0.49%)
Jul 24, 2013 4.880 4.880 4.823 4.837 104,832 -0.06(-1.25%)
Jul 23, 2013 4.894 4.898 4.881 4.898 103,467 +0.03(+0.58%)
Jul 22, 2013 4.837 4.870 4.832 4.870 148,960 +0.02(+0.49%)
Jul 19, 2013 4.804 4.861 4.804 4.846 124,095 +0.02(+0.49%)
Jul 18, 2013 4.776 4.837 4.776 4.823 73,668 +0.03(+0.70%)
Jul 17, 2013 4.747 4.804 4.747 4.789 111,671 +0.04(+0.79%)
Jul 16, 2013 4.785 4.785 4.728 4.752 232,829 -0.00(-0.10%)
Jul 15, 2013 4.771 4.785 4.738 4.757 142,082 +0.03(+0.70%)
Jul 12, 2013 4.742 4.742 4.591 4.723 187,687 -0.03(-0.70%)
Jul 11, 2013 4.780 4.785 4.719 4.757 194,026 +0.09(+1.82%)
Jul 10, 2013 4.662 4.709 4.624 4.671 191,264 -0.02(-0.40%)
Jul 09, 2013 4.686 4.709 4.629 4.690 224,771 +0.04(+0.92%)
Jul 08, 2013 4.695 4.733 4.638 4.648 170,019 -0.05(-1.01%)
Jul 05, 2013 4.804 4.804 4.657 4.695 375,548 -0.10(-2.17%)
Jul 03, 2013 4.794 4.809 4.745 4.799 125,049 +0.01(+0.20%)
Jul 02, 2013 4.870 4.903 4.790 4.790 260,541 -0.07(-1.36%)
Jul 01, 2013 4.794 4.875 4.790 4.856 133,312 +0.04(+0.88%)
Jun 28, 2013 4.757 4.823 4.705 4.813 143,419 +0.02(+0.49%)
Jun 27, 2013 4.709 4.804 4.709 4.790 207,891 +0.11(+2.32%)
Jun 26, 2013 4.695 4.752 4.662 4.681 352,895 +0.04(+0.92%)
Jun 25, 2013 4.578 4.675 4.550 4.638 490,447 +0.05(+1.11%)
Jun 24, 2013 4.597 4.615 4.467 4.587 481,905 -0.07(-1.49%)
Jun 21, 2013 4.721 4.744 4.587 4.657 330,468 -0.06(-1.37%)
Jun 20, 2013 4.828 4.828 4.708 4.721 425,380 -0.17(-3.40%)
Jun 19, 2013 4.943 4.948 4.869 4.888 203,225 -0.06(-1.21%)
Jun 18, 2013 5.017 5.022 4.948 4.948 161,179 -0.08(-1.65%)
Jun 17, 2013 4.999 5.040 4.994 5.031 223,516 +0.04(+0.83%)
Jun 14, 2013 4.920 4.994 4.920 4.989 191,082 +0.08(+1.60%)
Jun 13, 2013 4.865 4.925 4.795 4.911 151,999 +0.07(+1.43%)
Jun 12, 2013 4.883 4.906 4.841 4.841 454,635 -0.05(-0.95%)
Jun 11, 2013 4.943 4.943 4.888 4.888 358,909 -0.11(-2.22%)
Jun 10, 2013 5.012 5.026 4.985 4.999 264,570 -0.05(-0.92%)
Jun 07, 2013 5.123 5.123 5.026 5.045 202,370 -0.05(-1.00%)
Jun 06, 2013 5.091 5.132 5.049 5.096 163,470 +0.02(+0.36%)
Jun 05, 2013 5.096 5.109 5.054 5.077 193,798 -0.01(-0.18%)
Jun 04, 2013 5.012 5.109 4.957 5.086 225,057 +0.05(+1.01%)
Jun 03, 2013 5.068 5.114 5.012 5.036 477,058 -0.08(-1.54%)
May 31, 2013 5.267 5.280 5.031 5.114 393,028 -0.18(-3.49%)
May 30, 2013 5.359 5.364 5.253 5.299 213,386 -0.05(-0.95%)
May 29, 2013 5.396 5.396 5.285 5.350 343,081 -0.06(-1.11%)
May 28, 2013 5.488 5.525 5.406 5.410 225,237 -0.09(-1.60%)
May 24, 2013 5.590 5.590 5.497 5.497 162,164 -0.11(-1.90%)
May 23, 2013 5.558 5.650 5.558 5.604 182,795 +0.04(+0.66%)
May 22, 2013 5.562 5.598 5.562 5.567 68,315 -0.00(-0.08%)
May 21, 2013 5.590 5.590 5.567 5.571 107,443 -0.01(-0.17%)
May 20, 2013 5.576 5.604 5.553 5.581 104,529 +0.02(+0.29%)
May 17, 2013 5.585 5.599 5.553 5.564 170,403 +0.01(+0.12%)
May 16, 2013 5.608 5.608 5.558 5.558 88,838 -0.04(-0.74%)
May 15, 2013 5.604 5.613 5.572 5.599 129,678 -0.01(-0.25%)
May 13, 2013 5.636 5.636 5.571 5.613 97,280 -0.01(-0.25%)
May 10, 2013 5.613 5.682 5.608 5.627 107,352 +0.02(+0.41%)
May 09, 2013 5.641 5.678 5.585 5.604 196,662 -0.06(-1.06%)
May 08, 2013 5.645 5.678 5.627 5.664 100,754 +0.03(+0.57%)
May 07, 2013 5.571 5.645 5.571 5.631 116,917 +0.05(+0.83%)
May 06, 2013 5.618 5.645 5.581 5.585 65,927 -0.05(-0.82%)
May 03, 2013 5.631 5.641 5.613 5.631 112,638 +0.02(+0.41%)
May 02, 2013 5.595 5.613 5.595 5.608 59,514 +0.01(+0.25%)
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.