Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 5.939 5.947 5.865 5.906 92,328 -0.03(-0.55%)
May 27, 2022 5.956 6.005 5.938 5.939 29,899 -0.01(-0.14%)
May 26, 2022 5.923 6.037 5.923 5.947 59,867 +0.02(+0.42%)
May 25, 2022 5.816 5.964 5.816 5.923 89,320 +0.09(+1.55%)
May 24, 2022 5.882 5.890 5.808 5.832 174,453 -0.05(-0.84%)
May 23, 2022 5.832 5.931 5.808 5.882 77,902 +0.05(+0.84%)
May 20, 2022 5.750 5.874 5.750 5.832 94,206 +0.07(+1.14%)
May 19, 2022 5.767 5.800 5.734 5.767 166,642 +0.02(+0.43%)
May 18, 2022 5.718 5.742 5.677 5.742 68,616 +0.01(+0.14%)
May 17, 2022 5.734 5.750 5.677 5.734 122,451 +0.03(+0.58%)
May 16, 2022 5.734 5.755 5.685 5.701 49,902 -0.02(-0.29%)
May 13, 2022 5.783 5.923 5.701 5.718 64,623 -0.07(-1.27%)
May 12, 2022 5.767 5.808 5.726 5.791 44,918 -0.03(-0.56%)
May 11, 2022 5.800 5.865 5.791 5.824 47,872 -0.02(-0.28%)
May 10, 2022 5.874 6.062 5.832 5.841 37,496 -0.05(-0.84%)
May 09, 2022 5.857 5.906 5.762 5.890 113,875 -0.01(-0.14%)
May 06, 2022 5.874 5.931 5.824 5.898 69,386 -0.03(-0.55%)
May 05, 2022 5.956 5.956 5.874 5.931 163,558 -0.02(-0.41%)
May 04, 2022 5.980 6.021 5.942 5.956 42,939 +0.01(+0.14%)
May 03, 2022 6.021 6.042 5.947 5.947 32,338 -0.04(-0.68%)
May 02, 2022 6.070 6.079 5.975 5.988 62,769 -0.07(-1.08%)
Apr 29, 2022 6.062 6.079 6.038 6.054 44,636 -0.02(-0.40%)
Apr 28, 2022 6.103 6.193 6.062 6.079 109,814 -0.04(-0.67%)
Apr 27, 2022 6.111 6.193 6.013 6.120 73,918 -0.02(-0.27%)
Apr 26, 2022 6.054 6.136 6.021 6.136 162,078 +0.02(+0.40%)
Apr 25, 2022 6.005 6.120 5.988 6.111 58,801 +0.09(+1.50%)
Apr 22, 2022 6.111 6.111 6.001 6.021 21,450 -0.08(-1.34%)
Apr 21, 2022 6.169 6.177 6.087 6.103 59,186 -0.08(-1.33%)
Apr 20, 2022 6.128 6.185 6.099 6.185 38,798 +0.06(+0.94%)
Apr 19, 2022 6.095 6.152 6.063 6.128 101,874 +0.00(+0.00%)
Apr 18, 2022 6.070 6.180 6.070 6.128 81,909 +0.02(+0.27%)
Apr 14, 2022 6.226 6.226 6.111 6.111 141,400 -0.10(-1.59%)
Apr 13, 2022 6.120 6.222 6.120 6.210 48,864 +0.08(+1.34%)
Apr 12, 2022 6.021 6.185 6.021 6.128 95,907 +0.02(+0.40%)
Apr 11, 2022 6.210 6.210 6.103 6.103 58,100 -0.11(-1.72%)
Apr 08, 2022 6.193 6.251 6.161 6.210 95,731 -0.02(-0.26%)
Apr 07, 2022 6.275 6.333 6.161 6.226 138,385 -0.08(-1.30%)
Apr 06, 2022 6.423 6.423 6.284 6.308 67,834 -0.13(-2.04%)
Apr 05, 2022 6.489 6.489 6.407 6.440 54,101 -0.05(-0.76%)
Apr 04, 2022 6.440 6.513 6.431 6.489 44,113 +0.01(+0.13%)
Apr 01, 2022 6.407 6.481 6.366 6.481 118,185 +0.10(+1.54%)
Mar 31, 2022 6.292 6.423 6.292 6.382 113,568 +0.08(+1.30%)
Mar 30, 2022 6.300 6.333 6.300 6.300 92,386 +0.00(+0.00%)
Mar 29, 2022 6.276 6.373 6.276 6.300 95,035 +0.06(+1.04%)
Mar 28, 2022 6.195 6.252 6.163 6.235 66,130 +0.02(+0.39%)
Mar 25, 2022 6.203 6.284 6.114 6.211 206,630 +0.00(+0.00%)
Mar 24, 2022 6.211 6.292 6.082 6.211 247,644 +0.01(+0.13%)
Mar 23, 2022 6.252 6.260 6.151 6.203 212,697 -0.06(-0.90%)
Mar 22, 2022 6.252 6.284 6.187 6.260 98,346 +0.03(+0.52%)
Mar 21, 2022 6.211 6.235 6.179 6.227 137,300 +0.03(+0.52%)
Mar 18, 2022 6.187 6.260 6.187 6.195 120,548 -0.02(-0.26%)
Mar 17, 2022 6.147 6.268 6.106 6.211 76,996 +0.06(+1.05%)
Mar 16, 2022 6.098 6.183 6.058 6.147 89,649 +0.06(+0.93%)
Mar 15, 2022 6.082 6.195 6.050 6.090 194,473 +0.01(+0.13%)
Mar 14, 2022 6.106 6.130 6.058 6.082 119,100 +0.00(+0.00%)
Mar 11, 2022 6.090 6.163 6.066 6.082 139,002 +0.01(+0.13%)
Mar 10, 2022 6.147 6.155 6.066 6.074 62,207 -0.09(-1.44%)
Mar 09, 2022 6.130 6.211 6.130 6.163 53,269 +0.05(+0.79%)
Mar 08, 2022 6.082 6.155 6.009 6.114 111,131 +0.04(+0.66%)
Mar 07, 2022 6.147 6.203 6.050 6.074 146,602 -0.08(-1.31%)
Mar 04, 2022 6.219 6.219 5.977 6.155 130,274 -0.13(-2.06%)
Mar 03, 2022 6.365 6.365 6.268 6.284 33,680 -0.07(-1.14%)
Mar 02, 2022 6.365 6.413 6.324 6.357 40,315 +0.04(+0.64%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.