MS EMERG MKTS DEBT FD (NY: MSD)
8.510 USD  +0.050 (+0.59%)
Streaming Delayed Price  /  Updated: 3:06 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 8.500 8.560 8.440 8.460 59,963 -0.01(-0.12%)
Sep 01, 2015 8.410 8.470 8.410 8.470 74,743 +0.00(+0.00%)
Aug 31, 2015 8.550 8.550 8.470 8.470 105,847 -0.07(-0.82%)
Aug 28, 2015 8.430 8.540 8.430 8.540 66,021 +0.07(+0.83%)
Aug 27, 2015 8.460 8.490 8.450 8.470 95,489 +0.07(+0.83%)
Aug 26, 2015 8.420 8.430 8.340 8.400 113,831 +0.09(+1.08%)
Aug 25, 2015 8.350 8.365 8.290 8.310 193,793 +0.13(+1.59%)
Aug 24, 2015 8.370 8.390 8.160 8.180 207,935 -0.31(-3.65%)
Aug 21, 2015 8.660 8.680 8.490 8.490 84,072 -0.18(-2.08%)
Aug 20, 2015 8.700 8.700 8.670 8.670 39,282 -0.05(-0.57%)
Aug 19, 2015 8.740 8.760 8.710 8.720 56,373 -0.03(-0.34%)
Aug 18, 2015 8.770 8.770 8.730 8.750 130,912 -0.02(-0.23%)
Aug 17, 2015 8.760 8.780 8.750 8.770 51,521 +0.00(+0.00%)
Aug 14, 2015 8.770 8.800 8.760 8.770 53,287 +0.01(+0.11%)
Aug 13, 2015 8.810 8.810 8.760 8.760 90,131 -0.04(-0.45%)
Aug 12, 2015 8.820 8.840 8.770 8.800 82,412 -0.01(-0.16%)
Aug 11, 2015 8.800 8.850 8.790 8.814 95,649 -0.02(-0.22%)
Aug 10, 2015 8.860 8.880 8.833 8.833 65,137 -0.03(-0.30%)
Aug 07, 2015 8.850 8.890 8.850 8.860 36,799 +0.00(+0.00%)
Aug 06, 2015 8.840 8.900 8.840 8.860 36,305 -0.03(-0.34%)
Aug 05, 2015 8.910 8.940 8.760 8.890 137,473 -0.02(-0.22%)
Aug 04, 2015 8.920 8.940 8.908 8.910 19,287 -0.01(-0.11%)
Aug 03, 2015 8.880 8.930 8.860 8.920 104,585 +0.04(+0.45%)
Jul 31, 2015 8.810 8.895 8.800 8.880 194,427 +0.10(+1.14%)
Jul 30, 2015 8.770 8.820 8.750 8.780 64,576 +0.01(+0.11%)
Jul 29, 2015 8.760 8.790 8.760 8.770 13,239 +0.02(+0.20%)
Jul 28, 2015 8.750 8.770 8.730 8.752 38,432 +0.00(+0.03%)
Jul 27, 2015 8.750 8.770 8.720 8.750 61,319 -0.07(-0.79%)
Jul 24, 2015 8.880 8.880 8.770 8.820 63,695 -0.06(-0.68%)
Jul 23, 2015 8.900 8.900 8.840 8.880 45,132 -0.01(-0.11%)
Jul 22, 2015 8.890 8.920 8.850 8.890 68,852 -0.02(-0.22%)
Jul 21, 2015 8.910 8.920 8.880 8.910 41,057 -0.02(-0.22%)
Jul 20, 2015 9.030 9.040 8.920 8.930 134,232 -0.10(-1.11%)
Jul 17, 2015 9.030 9.040 8.980 9.030 33,622 +0.01(+0.11%)
Jul 16, 2015 8.990 9.020 8.960 9.020 61,338 +0.04(+0.50%)
Jul 15, 2015 9.000 9.020 8.940 8.975 127,239 -0.00(-0.05%)
Jul 14, 2015 9.000 9.000 8.950 8.980 106,333 +0.01(+0.10%)
Jul 13, 2015 8.980 9.000 8.960 8.971 119,822 +0.00(+0.01%)
Jul 10, 2015 8.980 9.030 8.940 8.970 154,138 +0.05(+0.56%)
Jul 09, 2015 8.880 8.950 8.880 8.920 267,543 +0.06(+0.68%)
Jul 08, 2015 8.890 8.920 8.860 8.860 152,079 -0.06(-0.67%)
Jul 07, 2015 9.040 9.040 8.919 8.920 248,397 -0.09(-1.00%)
Jul 06, 2015 8.980 9.040 8.980 9.010 63,884 -0.02(-0.22%)
Jul 02, 2015 9.030 9.030 9.030 0 +0.04(+0.44%)
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