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, 2006 3.531 3.579 3.527 3.568 209,969 +0.02(+0.52%)
May 30, 2006 3.516 3.550 3.502 3.550 259,358 -0.00(-0.10%)
May 26, 2006 3.524 3.557 3.505 3.553 220,764 +0.02(+0.52%)
May 25, 2006 3.535 3.557 3.524 3.535 146,276 -0.02(-0.62%)
May 24, 2006 3.535 3.564 3.524 3.557 249,642 +0.02(+0.63%)
May 23, 2006 3.561 3.572 3.527 3.535 203,762 -0.01(-0.21%)
May 22, 2006 3.631 3.639 3.539 3.542 311,715 -0.10(-2.65%)
May 19, 2006 3.639 3.668 3.635 3.639 82,314 -0.01(-0.41%)
May 18, 2006 3.646 3.676 3.639 3.653 68,010 +0.00(+0.00%)
May 17, 2006 3.720 3.720 3.620 3.653 135,211 -0.07(-1.79%)
May 16, 2006 3.728 3.728 3.698 3.720 102,555 -0.01(-0.30%)
May 15, 2006 3.672 3.731 3.665 3.731 97,428 +0.03(+0.90%)
May 12, 2006 3.702 3.724 3.668 3.698 154,103 -0.03(-0.70%)
May 11, 2006 3.742 3.742 3.676 3.724 190,268 -0.02(-0.49%)
May 10, 2006 3.709 3.742 3.694 3.742 133,862 +0.01(+0.30%)
May 09, 2006 3.668 3.739 3.668 3.731 212,668 +0.07(+2.03%)
May 08, 2006 3.653 3.683 3.653 3.657 137,100 +0.00(+0.10%)
May 05, 2006 3.627 3.668 3.627 3.653 119,558 +0.02(+0.51%)
May 04, 2006 3.616 3.639 3.613 3.635 84,473 +0.01(+0.41%)
May 03, 2006 3.631 3.642 3.613 3.620 211,318 -0.01(-0.31%)
May 02, 2006 3.620 3.661 3.609 3.631 246,403 +0.00(+0.10%)
May 01, 2006 3.627 3.642 3.613 3.627 246,943 -0.03(-0.71%)
Apr 28, 2006 3.672 3.690 3.646 3.653 138,450 -0.03(-0.90%)
Apr 27, 2006 3.642 3.694 3.635 3.687 99,317 +0.03(+0.71%)
Apr 26, 2006 3.650 3.672 3.642 3.661 100,666 +0.01(+0.30%)
Apr 25, 2006 3.679 3.687 3.650 3.650 148,436 -0.02(-0.51%)
Apr 24, 2006 3.687 3.698 3.653 3.668 129,814 -0.02(-0.50%)
Apr 21, 2006 3.702 3.717 3.672 3.687 141,688 -0.00(-0.10%)
Apr 20, 2006 3.661 3.690 3.650 3.690 130,893 +0.00(+0.10%)
Apr 19, 2006 3.690 3.702 3.616 3.687 281,758 -0.04(-1.00%)
Apr 18, 2006 3.624 3.724 3.613 3.724 355,976 +0.14(+3.82%)
Apr 17, 2006 3.724 3.724 3.557 3.587 227,511 -0.13(-3.49%)
Apr 13, 2006 3.694 3.716 3.694 3.716 192,966 +0.02(+0.60%)
Apr 12, 2006 3.705 3.716 3.687 3.694 188,108 +0.00(+0.00%)
Apr 11, 2006 3.728 3.739 3.661 3.694 259,088 -0.06(-1.48%)
Apr 10, 2006 3.728 3.798 3.631 3.750 566,485 -0.08(-2.03%)
Apr 07, 2006 3.835 3.854 3.816 3.828 219,955 -0.01(-0.39%)
Apr 06, 2006 3.854 3.872 3.839 3.842 128,734 -0.01(-0.29%)
Apr 05, 2006 3.876 3.879 3.842 3.854 239,116 -0.04(-0.95%)
Apr 04, 2006 3.872 3.917 3.857 3.891 107,953 +0.02(+0.48%)
Apr 03, 2006 3.854 3.894 3.852 3.872 278,789 +0.01(+0.38%)
Mar 31, 2006 3.891 3.909 3.854 3.857 204,841 -0.04(-1.05%)
Mar 30, 2006 3.968 3.968 3.898 3.898 250,991 -0.06(-1.50%)
Mar 29, 2006 3.961 3.991 3.935 3.957 269,343 -0.05(-1.29%)
Mar 28, 2006 4.094 4.094 4.009 4.009 473,376 -0.09(-2.08%)
Mar 27, 2006 4.109 4.117 4.076 4.094 181,901 -0.02(-0.54%)
Mar 24, 2006 4.120 4.120 4.106 4.117 114,700 +0.00(+0.09%)
Mar 23, 2006 4.124 4.124 4.098 4.113 135,481 +0.00(+0.09%)
Mar 22, 2006 4.113 4.131 4.094 4.109 164,359 -0.02(-0.45%)
Mar 21, 2006 4.150 4.172 4.120 4.128 231,020 -0.01(-0.36%)
Mar 20, 2006 4.098 4.146 4.098 4.143 215,367 +0.03(+0.72%)
Mar 17, 2006 4.105 4.113 4.094 4.113 118,209 +0.00(+0.09%)
Mar 16, 2006 4.117 4.117 4.083 4.109 219,955 -0.01(-0.18%)
Mar 15, 2006 4.080 4.117 4.076 4.117 351,658 +0.02(+0.54%)
Mar 14, 2006 4.113 4.113 4.080 4.094 234,528 -0.01(-0.18%)
Mar 13, 2006 4.076 4.120 4.068 4.102 201,603 +0.03(+0.64%)
Mar 10, 2006 4.054 4.076 4.028 4.076 155,722 +0.01(+0.27%)
Mar 09, 2006 4.024 4.065 4.024 4.065 136,291 +0.04(+1.01%)
Mar 08, 2006 4.057 4.068 4.009 4.024 192,966 -0.04(-1.00%)
Mar 07, 2006 4.128 4.128 4.065 4.065 317,113 -0.06(-1.53%)
Mar 06, 2006 4.098 4.150 4.098 4.128 205,651 -0.01(-0.18%)
Mar 03, 2006 4.146 4.157 4.118 4.135 241,815 -0.02(-0.45%)
Mar 02, 2006 4.176 4.209 4.143 4.154 392,141 -0.03(-0.62%)
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.