Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

8.090 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 23, 2024 8.020 8.129 8.020 8.090 146,645 +0.01(+0.12%)
Sep 20, 2024 8.110 8.160 8.080 8.080 75,225 -0.06(-0.74%)
Sep 19, 2024 8.150 8.170 8.100 8.140 86,304 -0.01(-0.12%)
Sep 18, 2024 8.040 8.210 7.990 8.150 135,674 +0.09(+1.12%)
Sep 17, 2024 7.900 8.100 7.900 8.060 177,469 +0.09(+1.13%)
Sep 16, 2024 7.870 8.000 7.830 7.970 137,588 +0.12(+1.59%)
Sep 13, 2024 7.790 7.860 7.790 7.845 87,540 +0.04(+0.58%)
Sep 12, 2024 7.780 7.850 7.760 7.800 73,625 -0.01(-0.13%)
Sep 11, 2024 7.720 7.840 7.720 7.810 94,100 +0.09(+1.17%)
Sep 10, 2024 7.700 7.740 7.700 7.720 43,759 +0.00(+0.06%)
Sep 09, 2024 7.720 7.726 7.700 7.715 50,634 +0.00(+0.06%)
Sep 06, 2024 7.720 7.760 7.690 7.710 74,694 +0.02(+0.26%)
Sep 05, 2024 7.690 7.700 7.650 7.690 67,423 +0.00(+0.00%)
Sep 04, 2024 7.650 7.732 7.640 7.690 70,778 +0.07(+0.92%)
Sep 03, 2024 7.680 7.690 7.620 7.620 54,764 -0.05(-0.65%)
Aug 30, 2024 7.670 7.690 7.650 7.670 21,305 +0.00(+0.07%)
Aug 29, 2024 7.580 7.680 7.580 7.665 85,028 +0.09(+1.19%)
Aug 28, 2024 7.630 7.650 7.570 7.575 55,814 -0.06(-0.85%)
Aug 27, 2024 7.650 7.660 7.615 7.640 85,073 -0.01(-0.13%)
Aug 26, 2024 7.650 7.690 7.620 7.650 54,287 -0.02(-0.26%)
Aug 23, 2024 7.700 7.700 7.640 7.670 82,249 -0.00(-0.00%)
Aug 22, 2024 7.670 7.728 7.660 7.670 72,634 +0.00(+0.00%)
Aug 21, 2024 7.660 7.700 7.650 7.670 71,387 +0.01(+0.20%)
Aug 20, 2024 7.610 7.660 7.600 7.655 80,114 +0.07(+0.86%)
Aug 19, 2024 7.550 7.640 7.550 7.590 52,100 +0.03(+0.40%)
Aug 16, 2024 7.570 7.600 7.560 7.560 43,779 -0.02(-0.26%)
Aug 15, 2024 7.560 7.590 7.540 7.580 23,601 -0.01(-0.13%)
Aug 14, 2024 7.580 7.612 7.580 7.590 62,426 +0.01(+0.13%)
Aug 13, 2024 7.610 7.620 7.560 7.580 64,419 +0.01(+0.13%)
Aug 12, 2024 7.600 7.620 7.555 7.570 51,973 -0.03(-0.39%)
Aug 09, 2024 7.580 7.610 7.530 7.600 48,935 +0.02(+0.26%)
Aug 08, 2024 7.520 7.590 7.520 7.580 47,616 +0.03(+0.40%)
Aug 07, 2024 7.530 7.590 7.530 7.550 48,145 +0.07(+0.94%)
Aug 06, 2024 7.480 7.500 7.450 7.480 107,404 +0.00(+0.00%)
Aug 05, 2024 7.530 7.580 7.430 7.480 96,053 -0.13(-1.71%)
Aug 02, 2024 7.640 7.673 7.600 7.610 70,107 -0.04(-0.52%)
Aug 01, 2024 7.750 7.775 7.620 7.650 75,857 -0.05(-0.65%)
Jul 31, 2024 7.690 7.735 7.660 7.700 84,631 +0.05(+0.65%)
Jul 30, 2024 7.670 7.680 7.610 7.650 82,412 -0.04(-0.52%)
Jul 29, 2024 7.590 7.740 7.579 7.690 93,335 +0.07(+0.92%)
Jul 26, 2024 7.610 7.630 7.550 7.620 36,241 +0.01(+0.13%)
Jul 25, 2024 7.580 7.635 7.540 7.610 97,811 +0.07(+0.93%)
Jul 24, 2024 7.580 7.590 7.510 7.540 41,627 -0.05(-0.66%)
Jul 23, 2024 7.530 7.590 7.530 7.590 17,592 +0.06(+0.80%)
Jul 22, 2024 7.540 7.640 7.520 7.530 60,797 -0.02(-0.26%)
Jul 19, 2024 7.590 7.590 7.530 7.550 77,502 -0.01(-0.13%)
Jul 18, 2024 7.640 7.685 7.550 7.560 118,368 -0.09(-1.18%)
Jul 17, 2024 7.640 7.660 7.630 7.650 89,028 +0.02(+0.26%)
Jul 16, 2024 7.630 7.680 7.610 7.630 68,573 +0.03(+0.39%)
Jul 15, 2024 7.560 7.660 7.530 7.600 116,936 +0.08(+1.06%)
Jul 12, 2024 7.530 7.580 7.510 7.520 115,473 +0.01(+0.13%)
Jul 11, 2024 7.520 7.530 7.467 7.510 83,295 +0.02(+0.27%)
Jul 10, 2024 7.490 7.550 7.470 7.490 113,452 +0.02(+0.27%)
Jul 09, 2024 7.450 7.490 7.425 7.470 97,121 +0.05(+0.67%)
Jul 08, 2024 7.450 7.460 7.400 7.420 59,976 -0.01(-0.13%)
Jul 05, 2024 7.440 7.490 7.425 7.430 116,956 +0.02(+0.27%)
Jul 03, 2024 7.390 7.410 7.390 7.410 48,623 +0.06(+0.82%)
Jul 02, 2024 7.330 7.350 7.300 7.350 115,812 +0.02(+0.27%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.