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 )

7.122 -0.018 (-0.25%)
Streaming Delayed Price Updated: 11:11 AM 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 (%)
Aug 30, 2019 6.607 6.607 6.579 6.579 158,486 -0.01(-0.22%)
Aug 29, 2019 6.607 6.629 6.586 6.593 129,778 -0.02(-0.32%)
Aug 28, 2019 6.607 6.614 6.586 6.614 116,671 +0.02(+0.32%)
Aug 27, 2019 6.600 6.607 6.586 6.593 56,825 +0.01(+0.11%)
Aug 26, 2019 6.607 6.614 6.579 6.586 99,662 -0.01(-0.22%)
Aug 23, 2019 6.607 6.607 6.593 6.600 38,565 +0.01(+0.22%)
Aug 22, 2019 6.607 6.611 6.586 6.586 195,031 -0.02(-0.32%)
Aug 21, 2019 6.579 6.607 6.579 6.607 28,689 +0.04(+0.54%)
Aug 20, 2019 6.586 6.586 6.551 6.572 102,833 +0.00(+0.00%)
Aug 19, 2019 6.593 6.593 6.558 6.572 79,959 -0.02(-0.32%)
Aug 16, 2019 6.593 6.629 6.593 6.593 42,366 +0.01(+0.11%)
Aug 15, 2019 6.558 6.593 6.558 6.586 52,890 +0.04(+0.65%)
Aug 14, 2019 6.629 6.629 6.529 6.543 196,116 -0.07(-1.07%)
Aug 13, 2019 6.650 6.671 6.614 6.614 66,581 -0.07(-1.06%)
Aug 12, 2019 6.714 6.735 6.686 6.686 46,190 -0.04(-0.63%)
Aug 09, 2019 6.714 6.757 6.714 6.728 58,130 +0.02(+0.32%)
Aug 08, 2019 6.721 6.735 6.700 6.707 106,927 +0.02(+0.32%)
Aug 07, 2019 6.707 6.721 6.678 6.686 107,452 -0.01(-0.11%)
Aug 06, 2019 6.700 6.707 6.657 6.693 74,782 +0.04(+0.64%)
Aug 05, 2019 6.764 6.764 6.622 6.650 111,782 -0.13(-1.99%)
Aug 02, 2019 6.749 6.785 6.749 6.785 121,609 +0.04(+0.53%)
Aug 01, 2019 6.707 6.771 6.707 6.749 102,104 +0.02(+0.32%)
Jul 31, 2019 6.771 6.799 6.721 6.728 79,278 -0.05(-0.73%)
Jul 30, 2019 6.749 6.778 6.735 6.778 56,537 +0.04(+0.53%)
Jul 29, 2019 6.735 6.757 6.722 6.742 97,411 +0.00(+0.00%)
Jul 26, 2019 6.778 6.778 6.728 6.742 85,154 -0.02(-0.32%)
Jul 25, 2019 6.799 6.813 6.757 6.764 97,370 -0.02(-0.31%)
Jul 24, 2019 6.771 6.806 6.757 6.785 85,284 +0.04(+0.63%)
Jul 23, 2019 6.764 6.799 6.735 6.742 76,979 -0.04(-0.52%)
Jul 22, 2019 6.785 6.785 6.757 6.778 82,805 +0.01(+0.10%)
Jul 19, 2019 6.771 6.785 6.757 6.771 76,005 +0.00(+0.00%)
Jul 18, 2019 6.778 6.785 6.764 6.771 93,550 -0.01(-0.10%)
Jul 17, 2019 6.764 6.785 6.749 6.778 103,208 +0.01(+0.21%)
Jul 16, 2019 6.778 6.785 6.749 6.764 163,758 +0.00(+0.00%)
Jul 15, 2019 6.721 6.764 6.700 6.764 130,157 +0.07(+1.06%)
Jul 12, 2019 6.700 6.721 6.678 6.693 107,956 +0.01(+0.11%)
Jul 11, 2019 6.728 6.778 6.643 6.686 245,296 -0.04(-0.53%)
Jul 10, 2019 6.693 6.749 6.693 6.721 103,055 +0.04(+0.53%)
Jul 09, 2019 6.721 6.728 6.671 6.686 116,425 -0.03(-0.42%)
Jul 08, 2019 6.742 6.742 6.671 6.714 168,064 -0.01(-0.11%)
Jul 05, 2019 6.678 6.721 6.643 6.721 332,596 +0.05(+0.75%)
Jul 03, 2019 6.693 6.700 6.651 6.671 96,696 +0.01(+0.11%)
Jul 02, 2019 6.671 6.686 6.661 6.664 67,857 +0.01(+0.21%)
Jul 01, 2019 6.643 6.669 6.607 6.650 123,344 +0.03(+0.43%)
Jun 28, 2019 6.579 6.622 6.565 6.622 91,629 +0.02(+0.32%)
Jun 27, 2019 6.593 6.607 6.572 6.600 74,022 +0.04(+0.65%)
Jun 26, 2019 6.593 6.600 6.558 6.558 96,321 +0.00(+0.00%)
Jun 25, 2019 6.579 6.600 6.551 6.558 53,147 -0.02(-0.32%)
Jun 24, 2019 6.572 6.586 6.544 6.579 79,367 +0.05(+0.75%)
Jun 21, 2019 6.565 6.579 6.530 6.530 84,355 -0.04(-0.53%)
Jun 20, 2019 6.530 6.579 6.530 6.565 88,336 +0.06(+0.86%)
Jun 19, 2019 6.474 6.572 6.474 6.509 77,794 +0.04(+0.65%)
Jun 18, 2019 6.516 6.551 6.467 6.467 209,420 +0.00(+0.00%)
Jun 17, 2019 6.516 6.516 6.460 6.467 100,955 -0.04(-0.54%)
Jun 14, 2019 6.509 6.516 6.496 6.502 23,265 -0.01(-0.11%)
Jun 13, 2019 6.530 6.530 6.502 6.509 52,312 +0.01(+0.22%)
Jun 12, 2019 6.509 6.530 6.481 6.495 66,041 +0.00(+0.00%)
Jun 11, 2019 6.509 6.537 6.481 6.495 66,566 +0.01(+0.11%)
Jun 10, 2019 6.523 6.544 6.474 6.488 126,642 -0.01(-0.22%)
Jun 07, 2019 6.481 6.551 6.481 6.502 299,884 +0.03(+0.43%)
Jun 06, 2019 6.453 6.502 6.446 6.474 75,907 +0.04(+0.54%)
Jun 05, 2019 6.453 6.453 6.425 6.439 136,064 +0.02(+0.33%)
Jun 04, 2019 6.411 6.425 6.368 6.418 124,462 +0.05(+0.77%)
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.