MS EMERG MKTS DEBT FD (NY: MSD)
9.000 USD  +0.080 (+0.90%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 8.920 9.034 8.920 9.000 178,813 +0.08(+0.90%)
Dec 18, 2014 8.860 8.990 8.860 8.920 209,081 +0.13(+1.48%)
Dec 17, 2014 8.600 8.830 8.570 8.790 214,764 +0.03(+0.34%)
Dec 16, 2014 8.850 8.760 205,914 -0.17(-1.90%)
Dec 15, 2014 9.110 9.140 8.920 8.930 150,526 -0.19(-2.03%)
Dec 12, 2014 9.140 9.140 9.090 9.115 246,853 -0.07(-0.78%)
Dec 11, 2014 9.160 9.210 9.150 9.187 135,781 +0.03(+0.29%)
Dec 10, 2014 9.290 9.290 9.130 9.160 208,406 -0.13(-1.40%)
Dec 09, 2014 9.300 9.320 9.220 9.290 288,924 -0.09(-0.96%)
Dec 08, 2014 9.480 9.490 9.310 9.380 143,067 -0.14(-1.47%)
Dec 05, 2014 9.510 9.550 9.480 9.520 144,826 -0.03(-0.31%)
Dec 04, 2014 9.540 9.550 9.530 9.550 60,759 +0.01(+0.11%)
Dec 03, 2014 9.530 9.540 9.530 9.540 81,604 +0.01(+0.10%)
Dec 02, 2014 9.530 9.560 9.490 9.530 193,590 -0.03(-0.36%)
Dec 01, 2014 9.570 9.597 9.530 9.565 96,214 -0.04(-0.37%)
Nov 28, 2014 9.600 9.640 9.580 9.600 31,799 -0.02(-0.21%)
Nov 26, 2014 9.620 9.620 9.620 0 +0.03(+0.31%)
Nov 25, 2014 9.580 9.630 9.580 9.590 180,797 +0.01(+0.10%)
Nov 24, 2014 9.610 9.620 9.550 9.580 92,021 -0.01(-0.13%)
Nov 21, 2014 9.660 9.670 9.550 9.592 148,124 -0.03(-0.29%)
Nov 20, 2014 9.610 9.660 9.600 9.620 74,838 +0.01(+0.10%)
Nov 19, 2014 9.520 9.610 9.500 9.610 374,323 +0.10(+1.05%)
Nov 18, 2014 9.560 9.570 9.500 9.510 118,265 -0.03(-0.31%)
Nov 17, 2014 9.550 9.570 9.520 9.540 73,491 -0.03(-0.31%)
Nov 14, 2014 9.530 9.570 9.530 9.570 39,700 +0.03(+0.31%)
Nov 13, 2014 9.580 9.600 9.510 9.540 41,052 -0.04(-0.42%)
Nov 12, 2014 9.590 9.620 9.580 9.580 112,880 -0.01(-0.10%)
Nov 11, 2014 9.600 9.610 9.588 9.590 62,415 -0.03(-0.31%)
Nov 10, 2014 9.650 9.660 9.600 9.620 48,748 -0.04(-0.41%)
Nov 07, 2014 9.660 9.680 9.650 9.660 39,326 -0.01(-0.10%)
Nov 06, 2014 9.680 9.700 9.670 9.670 28,861 -0.02(-0.21%)
Nov 05, 2014 9.730 9.730 9.690 9.690 79,807 -0.05(-0.51%)
Nov 04, 2014 9.720 9.740 9.700 9.740 49,305 +0.03(+0.31%)
Nov 03, 2014 9.680 9.730 9.680 9.710 84,613 +0.01(+0.10%)
Oct 31, 2014 9.710 9.740 9.670 9.700 81,110 +0.00(+0.04%)
Oct 30, 2014 9.650 9.710 9.650 9.696 43,483 +0.06(+0.58%)
Oct 29, 2014 9.650 9.700 9.640 9.640 103,077 -0.01(-0.10%)
Oct 28, 2014 9.630 9.656 9.630 9.650 78,267 +0.02(+0.17%)
Oct 27, 2014 9.610 9.655 9.630 9.633 75,986 +0.00(+0.03%)
Oct 24, 2014 9.650 9.680 9.620 9.630 54,236 +0.00(+0.00%)
Oct 23, 2014 9.620 9.650 9.610 9.630 38,964 +0.02(+0.21%)
Oct 22, 2014 9.630 9.610 36,250 +0.01(+0.10%)
Oct 21, 2014 9.560 9.620 9.560 9.600 110,092 +0.04(+0.42%)
Oct 20, 2014 9.560 9.569 9.540 9.560 41,245 +0.03(+0.31%)
Oct 17, 2014 9.520 9.590 9.500 9.530 55,730 +0.03(+0.32%)
Oct 16, 2014 9.430 9.510 9.380 9.500 56,887 +0.01(+0.11%)
Oct 15, 2014 9.520 9.530 9.410 9.490 110,524 -0.03(-0.32%)
Oct 14, 2014 9.510 9.540 9.510 9.520 142,958 +0.00(+0.00%)
Oct 13, 2014 9.500 9.560 9.500 9.520 105,295 -0.01(-0.10%)
Oct 10, 2014 9.530 9.590 9.510 9.530 150,169 -0.03(-0.31%)
Oct 09, 2014 9.600 9.630 9.500 9.560 111,693 -0.04(-0.42%)
Oct 08, 2014 9.630 9.650 9.600 9.600 209,873 -0.01(-0.10%)
Oct 07, 2014 9.620 9.630 9.600 9.610 109,884 -0.05(-0.52%)
Oct 06, 2014 9.630 9.660 9.600 9.660 58,424 +0.05(+0.52%)
Oct 03, 2014 9.620 9.630 9.610 9.610 27,961 -0.02(-0.21%)
Oct 02, 2014 9.650 9.670 9.610 9.630 94,186 -0.03(-0.31%)
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