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 )

7.140 -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, 2005 3.613 3.613 3.583 3.605 68,010 +0.00(+0.10%)
May 27, 2005 3.602 3.605 3.590 3.602 52,357 +0.01(+0.21%)
May 26, 2005 3.598 3.602 3.579 3.594 71,789 +0.01(+0.41%)
May 25, 2005 3.561 3.590 3.550 3.579 137,640 +0.02(+0.62%)
May 24, 2005 3.527 3.557 3.524 3.557 74,757 +0.03(+0.84%)
May 23, 2005 3.527 3.527 3.516 3.527 80,425 +0.00(+0.00%)
May 20, 2005 3.487 3.535 3.487 3.527 84,203 +0.03(+0.95%)
May 19, 2005 3.505 3.505 3.483 3.494 81,774 -0.01(-0.32%)
May 18, 2005 3.487 3.531 3.483 3.505 96,078 -0.00(-0.11%)
May 17, 2005 3.520 3.520 3.483 3.509 82,044 -0.01(-0.32%)
May 16, 2005 3.494 3.524 3.483 3.520 113,351 +0.00(+0.00%)
May 13, 2005 3.505 3.524 3.505 3.520 129,544 +0.00(+0.00%)
May 12, 2005 3.509 3.527 3.483 3.520 316,033 -0.01(-0.21%)
May 11, 2005 3.505 3.557 3.498 3.527 272,312 +0.01(+0.21%)
May 10, 2005 3.505 3.520 3.472 3.520 176,234 +0.03(+0.96%)
May 09, 2005 3.450 3.487 3.353 3.487 331,417 +0.03(+0.86%)
May 06, 2005 3.490 3.509 3.457 3.457 200,253 -0.04(-1.17%)
May 05, 2005 3.472 3.513 3.472 3.498 100,126 +0.04(+1.29%)
May 04, 2005 3.453 3.472 3.446 3.453 103,905 -0.02(-0.53%)
May 03, 2005 3.457 3.483 3.457 3.472 75,837 +0.00(+0.11%)
May 02, 2005 3.483 3.535 3.453 3.468 144,927 -0.04(-1.16%)
Apr 29, 2005 3.483 3.509 3.476 3.509 37,513 +0.03(+0.74%)
Apr 28, 2005 3.505 3.520 3.453 3.483 92,030 -0.04(-1.05%)
Apr 27, 2005 3.502 3.539 3.487 3.520 59,914 +0.02(+0.64%)
Apr 26, 2005 3.516 3.520 3.435 3.498 100,126 -0.01(-0.21%)
Apr 25, 2005 3.487 3.520 3.483 3.505 50,468 +0.00(+0.00%)
Apr 22, 2005 3.520 3.542 3.479 3.505 64,502 -0.01(-0.42%)
Apr 21, 2005 3.524 3.542 3.507 3.520 58,025 +0.01(+0.21%)
Apr 20, 2005 3.498 3.553 3.483 3.513 117,669 -0.02(-0.63%)
Apr 19, 2005 3.527 3.564 3.483 3.535 152,484 -0.02(-0.52%)
Apr 18, 2005 3.442 3.613 3.424 3.553 190,537 +0.13(+3.79%)
Apr 15, 2005 3.442 3.450 3.376 3.424 198,904 -0.01(-0.43%)
Apr 14, 2005 3.450 3.472 3.424 3.439 157,072 -0.02(-0.64%)
Apr 13, 2005 3.487 3.487 3.435 3.461 113,351 -0.03(-0.74%)
Apr 12, 2005 3.494 3.505 3.435 3.487 104,984 +0.01(+0.21%)
Apr 11, 2005 3.439 3.479 3.439 3.479 140,069 +0.05(+1.40%)
Apr 08, 2005 3.390 3.435 3.390 3.431 202,952 +0.04(+1.31%)
Apr 07, 2005 3.416 3.435 3.372 3.387 156,802 -0.05(-1.51%)
Apr 06, 2005 3.464 3.464 3.427 3.439 128,194 -0.03(-0.75%)
Apr 05, 2005 3.490 3.524 3.464 3.464 120,098 -0.06(-1.79%)
Apr 04, 2005 3.472 3.539 3.472 3.527 189,728 +0.06(+1.82%)
Apr 01, 2005 3.446 3.520 3.435 3.464 220,225 +0.05(+1.52%)
Mar 31, 2005 3.353 3.413 3.353 3.413 134,671 +0.04(+1.21%)
Mar 30, 2005 3.361 3.401 3.357 3.372 229,940 -0.01(-0.33%)
Mar 29, 2005 3.361 3.435 3.361 3.383 212,668 -0.06(-1.83%)
Mar 28, 2005 3.453 3.490 3.390 3.446 291,204 -0.04(-1.27%)
Mar 24, 2005 3.398 3.498 3.398 3.490 222,114 +0.08(+2.39%)
Mar 23, 2005 3.576 3.583 3.324 3.409 756,753 -0.23(-6.31%)
Mar 22, 2005 3.631 3.683 3.620 3.639 186,759 -0.00(-0.10%)
Mar 21, 2005 3.720 3.720 3.635 3.642 238,577 -0.08(-2.09%)
Mar 18, 2005 3.709 3.720 3.687 3.720 175,154 +0.01(+0.30%)
Mar 17, 2005 3.590 3.731 3.568 3.709 477,154 +0.09(+2.56%)
Mar 16, 2005 3.742 3.742 3.576 3.616 564,866 -0.14(-3.65%)
Mar 15, 2005 3.742 3.779 3.739 3.753 334,116 -0.03(-0.69%)
Mar 14, 2005 3.798 3.835 3.772 3.779 248,562 -0.06(-1.45%)
Mar 11, 2005 3.883 3.883 3.831 3.835 322,241 -0.04(-1.15%)
Mar 10, 2005 3.872 3.883 3.857 3.879 290,394 -0.00(-0.10%)
Mar 09, 2005 3.883 3.887 3.861 3.883 272,312 +0.00(+0.00%)
Mar 08, 2005 3.887 3.894 3.872 3.883 185,410 +0.01(+0.29%)
Mar 07, 2005 3.865 3.872 3.854 3.872 199,983 +0.01(+0.29%)
Mar 04, 2005 3.850 3.868 3.835 3.861 206,730 +0.02(+0.58%)
Mar 03, 2005 3.839 3.854 3.820 3.839 270,423 +0.01(+0.19%)
Mar 02, 2005 3.824 3.839 3.809 3.831 245,054 +0.01(+0.19%)
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.