Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2004 3.209 3.227 3.187 3.224 101,746 +0.02(+0.58%)
Jul 29, 2004 3.201 3.224 3.194 3.205 74,218 +0.02(+0.70%)
Jul 28, 2004 3.135 3.198 3.135 3.183 105,524 -0.01(-0.23%)
Jul 27, 2004 3.187 3.205 3.164 3.190 73,678 +0.01(+0.35%)
Jul 26, 2004 3.212 3.216 3.161 3.179 118,478 -0.05(-1.61%)
Jul 23, 2004 3.231 3.238 3.216 3.231 47,229 -0.00(-0.11%)
Jul 22, 2004 3.235 3.238 3.205 3.235 41,022 +0.00(+0.11%)
Jul 21, 2004 3.238 3.238 3.201 3.231 64,232 -0.01(-0.23%)
Jul 20, 2004 3.216 3.238 3.216 3.238 94,729 +0.01(+0.23%)
Jul 19, 2004 3.235 3.235 3.216 3.231 79,885 +0.00(+0.11%)
Jul 16, 2004 3.168 3.242 3.164 3.227 217,256 +0.06(+1.87%)
Jul 15, 2004 3.157 3.168 3.146 3.168 74,218 +0.02(+0.59%)
Jul 14, 2004 3.150 3.161 3.138 3.150 36,434 +0.01(+0.35%)
Jul 13, 2004 3.131 3.161 3.131 3.138 73,138 +0.01(+0.24%)
Jul 12, 2004 3.146 3.146 3.120 3.131 91,760 -0.00(-0.12%)
Jul 09, 2004 3.105 3.142 3.105 3.135 65,311 +0.00(+0.12%)
Jul 08, 2004 3.135 3.157 3.112 3.131 112,001 -0.03(-0.82%)
Jul 07, 2004 3.142 3.164 3.131 3.157 109,033 +0.00(+0.12%)
Jul 06, 2004 3.164 3.172 3.146 3.153 60,723 +0.02(+0.59%)
Jul 02, 2004 3.116 3.150 3.116 3.135 124,416 +0.04(+1.32%)
Jul 01, 2004 3.083 3.120 3.079 3.094 136,021 +0.03(+0.85%)
Jun 30, 2004 3.057 3.083 3.049 3.068 83,663 +0.01(+0.24%)
Jun 29, 2004 3.094 3.101 3.057 3.061 94,189 -0.04(-1.20%)
Jun 28, 2004 3.131 3.142 3.098 3.098 49,658 -0.07(-2.11%)
Jun 25, 2004 3.168 3.172 3.157 3.164 49,118 -0.01(-0.23%)
Jun 24, 2004 3.168 3.175 3.161 3.172 84,473 +0.00(+0.00%)
Jun 23, 2004 3.161 3.179 3.153 3.172 81,504 +0.02(+0.71%)
Jun 22, 2004 3.150 3.168 3.138 3.150 65,311 +0.00(+0.00%)
Jun 21, 2004 3.172 3.172 3.150 3.150 75,837 +0.00(+0.00%)
Jun 18, 2004 3.164 3.179 3.150 3.150 52,087 -0.02(-0.58%)
Jun 17, 2004 3.157 3.179 3.157 3.168 49,388 -0.01(-0.23%)
Jun 16, 2004 3.142 3.183 3.142 3.175 83,663 +0.02(+0.70%)
Jun 15, 2004 3.150 3.187 3.150 3.153 117,399 +0.02(+0.59%)
Jun 14, 2004 3.183 3.205 3.135 3.135 158,691 -0.07(-2.20%)
Jun 10, 2004 3.220 3.235 3.198 3.205 74,487 -0.03(-0.80%)
Jun 09, 2004 3.231 3.250 3.216 3.231 86,632 -0.02(-0.57%)
Jun 08, 2004 3.242 3.250 3.224 3.250 51,008 +0.01(+0.34%)
Jun 07, 2004 3.246 3.246 3.209 3.238 80,695 +0.00(+0.11%)
Jun 04, 2004 3.194 3.238 3.194 3.235 59,104 +0.01(+0.46%)
Jun 03, 2004 3.238 3.242 3.205 3.220 53,976 -0.02(-0.69%)
Jun 02, 2004 3.209 3.242 3.194 3.242 65,851 +0.01(+0.46%)
Jun 01, 2004 3.216 3.231 3.198 3.227 34,275 -0.01(-0.23%)
May 28, 2004 3.261 3.261 3.194 3.235 73,408 +0.01(+0.34%)
May 27, 2004 3.238 3.261 3.209 3.224 60,184 -0.01(-0.23%)
May 26, 2004 3.198 3.231 3.187 3.231 460,421 +0.04(+1.28%)
May 25, 2004 3.168 3.190 3.153 3.190 120,907 +0.06(+1.89%)
May 24, 2004 3.201 3.205 3.127 3.131 179,202 -0.01(-0.24%)
May 21, 2004 3.138 3.146 3.105 3.138 82,584 +0.02(+0.71%)
May 20, 2004 3.083 3.157 3.064 3.116 110,382 +0.03(+0.96%)
May 19, 2004 3.079 3.112 3.064 3.087 187,029 +0.01(+0.48%)
May 18, 2004 3.061 3.083 3.057 3.072 84,473 +0.01(+0.36%)
May 17, 2004 3.031 3.072 3.020 3.061 159,501 +0.01(+0.36%)
May 14, 2004 2.957 3.049 2.957 3.049 119,828 +0.01(+0.49%)
May 13, 2004 2.964 3.042 2.964 3.035 320,891 +0.00(+0.12%)
May 12, 2004 3.020 3.138 2.927 3.031 592,664 +0.07(+2.51%)
May 11, 2004 2.909 2.972 2.890 2.957 420,748 +0.07(+2.31%)
May 10, 2004 2.838 2.912 2.783 2.890 976,709 -0.03(-0.89%)
May 07, 2004 3.020 3.020 2.909 2.916 468,248 -0.13(-4.26%)
May 06, 2004 3.083 3.094 3.042 3.046 277,710 -0.06(-1.79%)
May 05, 2004 3.105 3.109 3.094 3.101 213,478 +0.02(+0.60%)
May 04, 2004 3.101 3.127 3.038 3.083 493,887 -0.04(-1.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.