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 )

7.160 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 6.435 6.473 6.435 6.448 118,944 +0.00(+0.00%)
Sep 28, 2017 6.454 6.461 6.435 6.448 44,337 -0.01(-0.10%)
Sep 27, 2017 6.448 6.467 6.423 6.454 108,677 -0.01(-0.20%)
Sep 26, 2017 6.435 6.479 6.435 6.467 43,474 +0.01(+0.20%)
Sep 25, 2017 6.460 6.486 6.443 6.454 44,030 -0.03(-0.39%)
Sep 22, 2017 6.473 6.479 6.454 6.479 78,480 +0.01(+0.20%)
Sep 21, 2017 6.454 6.473 6.441 6.467 94,031 +0.00(+0.00%)
Sep 20, 2017 6.454 6.473 6.453 6.467 117,842 +0.01(+0.20%)
Sep 19, 2017 6.435 6.454 6.435 6.454 51,588 +0.04(+0.59%)
Sep 18, 2017 6.429 6.454 6.416 6.416 66,485 -0.04(-0.59%)
Sep 15, 2017 6.448 6.460 6.429 6.454 272,974 +0.02(+0.29%)
Sep 14, 2017 6.435 6.448 6.410 6.435 93,474 -0.01(-0.20%)
Sep 13, 2017 6.454 6.464 6.435 6.448 82,629 -0.01(-0.20%)
Sep 12, 2017 6.435 6.460 6.429 6.460 149,322 +0.03(+0.39%)
Sep 11, 2017 6.448 6.454 6.435 6.435 158,617 -0.01(-0.10%)
Sep 08, 2017 6.435 6.448 6.410 6.441 139,112 +0.01(+0.20%)
Sep 07, 2017 6.429 6.437 6.410 6.429 114,539 +0.03(+0.49%)
Sep 06, 2017 6.410 6.416 6.391 6.397 99,962 -0.02(-0.30%)
Sep 05, 2017 6.404 6.416 6.372 6.416 125,201 -0.01(-0.20%)
Sep 01, 2017 6.410 6.429 6.397 6.429 91,528 +0.03(+0.49%)
Aug 31, 2017 6.404 6.416 6.397 6.397 138,907 -0.01(-0.20%)
Aug 30, 2017 6.397 6.410 6.379 6.410 104,839 +0.01(+0.20%)
Aug 29, 2017 6.404 6.416 6.397 6.397 29,837 -0.02(-0.30%)
Aug 28, 2017 6.416 6.423 6.398 6.416 27,634 +0.00(+0.00%)
Aug 25, 2017 6.378 6.416 6.372 6.416 106,918 +0.04(+0.69%)
Aug 24, 2017 6.391 6.397 6.366 6.372 47,935 -0.01(-0.20%)
Aug 23, 2017 6.378 6.385 6.378 6.385 50,433 +0.00(+0.00%)
Aug 22, 2017 6.366 6.404 6.366 6.385 39,895 +0.02(+0.30%)
Aug 21, 2017 6.353 6.378 6.353 6.366 24,813 +0.00(+0.00%)
Aug 18, 2017 6.372 6.378 6.347 6.366 72,000 -0.01(-0.20%)
Aug 17, 2017 6.378 6.391 6.353 6.378 44,961 +0.00(+0.00%)
Aug 16, 2017 6.378 6.391 6.372 6.378 100,419 +0.01(+0.20%)
Aug 15, 2017 6.328 6.372 6.328 6.366 101,865 +0.04(+0.60%)
Aug 14, 2017 6.366 6.372 6.328 6.328 134,778 -0.02(-0.30%)
Aug 11, 2017 6.145 6.372 6.145 6.347 243,648 +0.04(+0.70%)
Aug 10, 2017 6.322 6.332 6.265 6.303 117,776 -0.03(-0.50%)
Aug 09, 2017 6.353 6.372 6.328 6.334 56,519 -0.03(-0.50%)
Aug 08, 2017 6.410 6.410 6.366 6.366 46,921 -0.05(-0.79%)
Aug 07, 2017 6.416 6.416 6.397 6.416 86,485 +0.01(+0.10%)
Aug 04, 2017 6.385 6.410 6.385 6.410 37,398 +0.03(+0.40%)
Aug 03, 2017 6.378 6.385 6.366 6.385 63,073 +0.01(+0.20%)
Aug 02, 2017 6.385 6.385 6.340 6.372 71,527 +0.01(+0.20%)
Aug 01, 2017 6.372 6.385 6.359 6.359 109,770 -0.01(-0.20%)
Jul 31, 2017 6.372 6.372 6.359 6.372 77,106 +0.02(+0.30%)
Jul 28, 2017 6.353 6.372 6.353 6.353 18,445 -0.01(-0.20%)
Jul 27, 2017 6.366 6.372 6.366 6.366 53,114 -0.01(-0.10%)
Jul 26, 2017 6.366 6.372 6.354 6.372 78,642 +0.02(+0.30%)
Jul 25, 2017 6.366 6.366 6.347 6.353 76,011 -0.01(-0.10%)
Jul 24, 2017 6.359 6.372 6.353 6.359 53,102 +0.00(+0.00%)
Jul 21, 2017 6.366 6.366 6.353 6.359 56,074 -0.01(-0.10%)
Jul 20, 2017 6.347 6.372 6.347 6.366 45,124 +0.01(+0.20%)
Jul 19, 2017 6.328 6.359 6.328 6.353 65,739 +0.01(+0.20%)
Jul 18, 2017 6.315 6.347 6.309 6.340 95,303 +0.03(+0.50%)
Jul 17, 2017 6.315 6.315 6.303 6.309 57,374 +0.01(+0.10%)
Jul 14, 2017 6.303 6.303 6.294 6.303 59,291 +0.02(+0.30%)
Jul 13, 2017 6.290 6.296 6.284 6.284 58,932 -0.01(-0.10%)
Jul 12, 2017 6.258 6.296 6.258 6.290 129,866 +0.04(+0.71%)
Jul 11, 2017 6.290 6.290 6.246 6.246 111,947 -0.03(-0.50%)
Jul 10, 2017 6.246 6.277 6.243 6.277 54,778 +0.04(+0.71%)
Jul 07, 2017 6.164 6.246 6.164 6.233 105,225 +0.07(+1.13%)
Jul 06, 2017 6.183 6.189 6.164 6.164 140,350 -0.04(-0.71%)
Jul 05, 2017 6.170 6.241 6.170 6.208 118,870 -0.01(-0.10%)
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.