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 )

7.130 -0.030 (-0.42%)
Streaming Delayed Price Updated: 3:39 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 (%)
Aug 31, 2005 3.798 3.809 3.765 3.765 131,163 -0.03(-0.68%)
Aug 30, 2005 3.791 3.791 3.768 3.791 38,593 -0.00(-0.10%)
Aug 29, 2005 3.809 3.816 3.765 3.794 159,771 -0.01(-0.29%)
Aug 26, 2005 3.805 3.809 3.779 3.805 51,277 +0.00(+0.10%)
Aug 25, 2005 3.772 3.813 3.761 3.802 110,112 +0.03(+0.89%)
Aug 24, 2005 3.802 3.805 3.757 3.768 113,081 -0.02(-0.49%)
Aug 23, 2005 3.809 3.809 3.772 3.787 98,777 +0.01(+0.20%)
Aug 22, 2005 3.816 3.820 3.772 3.779 97,428 -0.03(-0.87%)
Aug 19, 2005 3.772 3.813 3.761 3.813 80,155 +0.04(+1.18%)
Aug 18, 2005 3.765 3.772 3.742 3.768 75,297 +0.01(+0.30%)
Aug 17, 2005 3.735 3.765 3.735 3.757 45,070 -0.01(-0.39%)
Aug 16, 2005 3.779 3.779 3.753 3.772 78,536 +0.00(+0.00%)
Aug 15, 2005 3.735 3.779 3.724 3.772 70,979 +0.04(+0.99%)
Aug 12, 2005 3.705 3.735 3.705 3.735 90,680 +0.00(+0.10%)
Aug 11, 2005 3.716 3.731 3.698 3.731 82,584 +0.03(+0.80%)
Aug 10, 2005 3.731 3.735 3.694 3.702 116,319 -0.02(-0.60%)
Aug 09, 2005 3.731 3.735 3.702 3.724 156,802 +0.03(+0.70%)
Aug 08, 2005 3.657 3.709 3.657 3.698 107,143 +0.03(+0.81%)
Aug 05, 2005 3.698 3.716 3.661 3.668 134,941 -0.06(-1.49%)
Aug 04, 2005 3.705 3.724 3.687 3.724 51,817 +0.01(+0.40%)
Aug 03, 2005 3.690 3.724 3.683 3.709 76,916 +0.00(+0.10%)
Aug 02, 2005 3.705 3.705 3.676 3.705 83,124 -0.02(-0.50%)
Aug 01, 2005 3.728 3.735 3.698 3.724 190,268 -0.01(-0.20%)
Jul 29, 2005 3.731 3.731 3.705 3.731 74,487 +0.00(+0.10%)
Jul 28, 2005 3.698 3.728 3.698 3.728 76,646 +0.04(+1.00%)
Jul 27, 2005 3.705 3.709 3.690 3.690 70,979 -0.01(-0.40%)
Jul 26, 2005 3.713 3.713 3.661 3.705 93,109 +0.02(+0.50%)
Jul 25, 2005 3.709 3.713 3.679 3.687 75,297 -0.00(-0.10%)
Jul 22, 2005 3.668 3.705 3.661 3.690 112,271 +0.03(+0.81%)
Jul 21, 2005 3.728 3.731 3.653 3.661 136,561 -0.06(-1.69%)
Jul 20, 2005 3.687 3.728 3.687 3.724 116,859 +0.00(+0.10%)
Jul 19, 2005 3.731 3.735 3.705 3.720 93,109 +0.00(+0.00%)
Jul 18, 2005 3.672 3.720 3.668 3.720 121,177 +0.04(+1.11%)
Jul 15, 2005 3.709 3.709 3.676 3.679 79,345 -0.01(-0.30%)
Jul 14, 2005 3.705 3.705 3.690 3.690 74,757 -0.01(-0.40%)
Jul 13, 2005 3.690 3.705 3.679 3.705 87,172 +0.01(+0.40%)
Jul 12, 2005 3.694 3.709 3.672 3.690 105,524 +0.01(+0.20%)
Jul 11, 2005 3.653 3.687 3.653 3.683 55,326 +0.01(+0.30%)
Jul 08, 2005 3.687 3.713 3.650 3.672 73,138 +0.00(+0.10%)
Jul 07, 2005 3.653 3.668 3.650 3.668 90,680 -0.02(-0.50%)
Jul 06, 2005 3.668 3.709 3.665 3.687 66,391 +0.01(+0.30%)
Jul 05, 2005 3.702 3.712 3.661 3.676 69,090 -0.03(-0.80%)
Jul 01, 2005 3.683 3.709 3.683 3.705 78,266 +0.02(+0.60%)
Jun 30, 2005 3.687 3.709 3.668 3.683 86,362 -0.02(-0.50%)
Jun 29, 2005 3.735 3.735 3.690 3.702 93,649 -0.03(-0.79%)
Jun 28, 2005 3.705 3.735 3.665 3.731 107,143 -0.01(-0.30%)
Jun 27, 2005 3.731 3.742 3.709 3.742 166,518 +0.05(+1.30%)
Jun 24, 2005 3.720 3.735 3.653 3.694 174,884 -0.02(-0.50%)
Jun 23, 2005 3.724 3.742 3.672 3.713 120,907 -0.00(-0.10%)
Jun 22, 2005 3.694 3.739 3.694 3.716 82,584 -0.01(-0.20%)
Jun 21, 2005 3.724 3.728 3.709 3.724 102,285 +0.01(+0.20%)
Jun 20, 2005 3.679 3.716 3.678 3.716 115,780 +0.01(+0.40%)
Jun 17, 2005 3.665 3.702 3.665 3.702 74,218 +0.04(+1.01%)
Jun 16, 2005 3.616 3.668 3.616 3.665 54,516 +0.02(+0.61%)
Jun 15, 2005 3.631 3.653 3.631 3.642 60,993 +0.00(+0.10%)
Jun 14, 2005 3.657 3.687 3.627 3.639 112,811 -0.01(-0.30%)
Jun 13, 2005 3.668 3.676 3.624 3.650 84,473 -0.00(-0.10%)
Jun 10, 2005 3.676 3.683 3.639 3.653 58,025 -0.01(-0.20%)
Jun 09, 2005 3.683 3.687 3.631 3.661 99,587 +0.00(+0.10%)
Jun 08, 2005 3.639 3.687 3.639 3.657 107,143 +0.01(+0.30%)
Jun 07, 2005 3.609 3.679 3.602 3.646 166,788 +0.02(+0.61%)
Jun 06, 2005 3.672 3.683 3.620 3.624 115,510 -0.05(-1.31%)
Jun 03, 2005 3.650 3.694 3.642 3.672 116,050 +0.03(+0.92%)
Jun 02, 2005 3.598 3.639 3.598 3.639 92,300 +0.03(+0.92%)
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.