MS EMERG MKTS DEBT FD (NY: MSD)
9.710 USD  +0.070 (+0.73%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 9.660 9.730 9.640 9.710 25,764 +0.07(+0.73%)
Apr 23, 2015 9.600 9.650 9.600 9.640 60,006 +0.05(+0.52%)
Apr 22, 2015 9.620 9.620 9.560 9.590 43,038 +0.00(+0.00%)
Apr 21, 2015 9.550 9.600 9.530 9.590 64,473 +0.08(+0.84%)
Apr 20, 2015 9.520 9.560 9.490 9.510 97,500 +0.02(+0.21%)
Apr 17, 2015 9.560 9.590 9.480 9.490 81,830 -0.07(-0.73%)
Apr 16, 2015 9.670 9.670 9.530 9.560 66,109 -0.10(-1.04%)
Apr 15, 2015 9.580 9.700 9.550 9.660 201,816 +0.11(+1.15%)
Apr 14, 2015 9.560 9.580 9.550 9.550 39,888 +0.00(+0.00%)
Apr 13, 2015 9.570 9.600 9.540 9.550 30,837 -0.01(-0.10%)
Apr 10, 2015 9.520 9.570 9.490 9.560 73,652 +0.05(+0.53%)
Apr 09, 2015 9.490 9.510 9.460 9.510 90,514 +0.04(+0.42%)
Apr 08, 2015 9.450 9.470 9.430 9.470 34,798 +0.10(+1.07%)
Apr 07, 2015 9.390 9.400 9.360 9.370 66,808 +0.00(+0.00%)
Apr 06, 2015 9.320 9.380 9.320 9.370 23,838 +0.06(+0.64%)
Apr 02, 2015 9.310 9.310 9.310 0 +0.04(+0.43%)
Apr 01, 2015 9.260 9.310 9.240 9.270 97,632 +0.00(+0.00%)
Mar 31, 2015 9.300 9.300 9.260 9.270 88,993 -0.04(-0.43%)
Mar 30, 2015 9.320 9.340 9.300 9.310 66,433 +0.00(+0.00%)
Mar 27, 2015 9.300 9.345 9.300 9.310 142,220 -0.09(-0.96%)
Mar 26, 2015 9.450 9.450 9.360 9.400 59,061 -0.04(-0.42%)
Mar 25, 2015 9.380 9.440 9.380 9.440 88,374 +0.08(+0.85%)
Mar 24, 2015 9.370 9.409 9.360 9.360 32,192 +0.02(+0.21%)
Mar 23, 2015 9.340 9.360 9.230 9.340 15,977 +0.00(+0.00%)
Mar 20, 2015 9.250 9.360 9.240 9.340 77,131 +0.13(+1.41%)
Mar 19, 2015 9.260 9.300 9.230 9.210 83,142 -0.06(-0.65%)
Mar 18, 2015 9.150 9.280 9.150 9.270 41,957 +0.12(+1.31%)
Mar 17, 2015 9.190 9.210 9.150 9.150 82,399 -0.07(-0.76%)
Mar 16, 2015 9.220 9.242 9.200 9.220 163,608 +0.04(+0.44%)
Mar 13, 2015 9.270 9.270 9.180 9.180 64,005 -0.10(-1.08%)
Mar 12, 2015 9.320 9.350 9.270 9.280 51,217 -0.03(-0.32%)
Mar 11, 2015 9.330 9.350 9.300 9.310 94,614 +0.00(+0.00%)
Mar 10, 2015 9.330 9.390 9.310 9.310 91,964 -0.08(-0.85%)
Mar 09, 2015 9.370 9.430 9.370 9.390 60,453 +0.05(+0.54%)
Mar 06, 2015 9.370 9.380 9.300 9.340 151,461 -0.03(-0.32%)
Mar 05, 2015 9.380 9.380 9.300 9.370 242,739 +0.02(+0.21%)
Mar 04, 2015 9.380 9.320 9.350 101,759 -0.01(-0.11%)
Mar 03, 2015 9.380 9.400 9.380 9.360 32,404 -0.01(-0.11%)
Mar 02, 2015 9.370 9.400 9.350 9.370 95,766 +0.02(+0.21%)
Feb 27, 2015 9.320 9.350 9.280 9.350 63,895 +0.04(+0.43%)
Feb 26, 2015 9.310 9.380 9.290 9.310 109,167 +0.02(+0.22%)
Feb 25, 2015 9.270 9.330 9.250 9.290 94,862 +0.03(+0.32%)
Feb 24, 2015 9.220 9.270 9.210 9.260 51,157 +0.04(+0.43%)
Feb 23, 2015 9.220 9.250 9.210 9.220 78,059 -0.04(-0.43%)
Feb 20, 2015 9.220 9.260 9.220 9.260 67,974 +0.02(+0.22%)
Feb 19, 2015 9.250 9.290 9.210 9.240 156,993 -0.01(-0.11%)
Feb 18, 2015 9.210 9.260 9.190 9.250 53,213 +0.02(+0.22%)
Feb 17, 2015 9.220 9.240 9.150 9.230 148,978 +0.02(+0.22%)
Feb 13, 2015 9.210 9.210 9.210 0 +0.02(+0.22%)
Feb 12, 2015 9.150 9.220 9.150 9.190 125,790 +0.04(+0.44%)
Feb 11, 2015 9.190 9.190 9.140 9.150 68,975 -0.04(-0.44%)
Feb 10, 2015 9.180 9.210 9.180 9.190 57,769 +0.01(+0.11%)
Feb 09, 2015 9.180 9.210 9.180 9.180 53,922 -0.02(-0.22%)
Feb 06, 2015 9.240 9.240 9.170 9.200 97,632 -0.04(-0.43%)
Feb 05, 2015 9.240 9.270 9.230 9.240 87,486 +0.02(+0.22%)
Feb 04, 2015 9.230 9.250 9.060 9.220 70,952 -0.01(-0.11%)
Feb 03, 2015 9.180 9.250 9.178 9.230 113,954 +0.05(+0.54%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here