MS EMERG MKTS DEBT FD (NY: MSD)
8.750 USD  -0.070 (-0.79%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 9.060 9.060 8.990 8.990 66,426 -0.02(-0.22%)
Jun 30, 2015 8.970 9.070 8.960 9.010 47,260 +0.05(+0.56%)
Jun 29, 2015 8.970 9.010 8.940 8.960 79,317 -0.07(-0.78%)
Jun 26, 2015 9.130 9.130 9.010 9.030 30,175 -0.22(-2.38%)
Jun 25, 2015 9.300 9.340 9.250 9.250 98,281 -0.05(-0.54%)
Jun 24, 2015 9.290 9.330 9.280 9.300 60,091 +0.02(+0.22%)
Jun 23, 2015 9.220 9.300 9.200 9.280 78,307 +0.09(+0.98%)
Jun 22, 2015 9.200 9.220 9.190 9.190 44,638 +0.00(+0.00%)
Jun 19, 2015 9.190 9.240 9.170 9.190 90,353 +0.03(+0.33%)
Jun 18, 2015 9.220 9.240 9.140 9.160 48,069 -0.04(-0.43%)
Jun 17, 2015 9.230 9.250 9.140 9.200 104,259 -0.02(-0.22%)
Jun 16, 2015 9.210 9.270 9.210 9.220 38,180 -0.00(-0.03%)
Jun 15, 2015 9.200 9.280 9.200 9.223 70,725 +0.01(+0.14%)
Jun 12, 2015 9.260 9.260 9.200 9.210 107,476 -0.04(-0.44%)
Jun 11, 2015 9.250 9.280 9.220 9.251 85,066 +0.02(+0.23%)
Jun 10, 2015 9.240 9.300 9.230 9.230 60,329 +0.02(+0.22%)
Jun 09, 2015 9.260 9.260 9.162 9.210 109,681 -0.02(-0.22%)
Jun 08, 2015 9.370 9.370 9.220 9.230 105,120 -0.17(-1.79%)
Jun 05, 2015 9.450 9.480 9.370 9.398 84,479 -0.07(-0.76%)
Jun 04, 2015 9.500 9.510 9.440 9.470 175,254 -0.02(-0.21%)
Jun 03, 2015 9.570 9.570 9.450 9.490 77,140 -0.06(-0.63%)
Jun 02, 2015 9.570 9.570 9.520 9.550 82,715 +0.00(+0.00%)
Jun 01, 2015 9.510 9.570 9.492 9.550 39,230 +0.06(+0.63%)
May 29, 2015 9.600 9.600 9.480 9.490 94,444 -0.09(-0.94%)
May 28, 2015 9.570 9.610 9.560 9.580 60,206 -0.01(-0.10%)
May 27, 2015 9.560 9.590 9.530 9.590 33,878 +0.04(+0.42%)
May 26, 2015 9.520 9.560 9.510 9.550 55,949 +0.02(+0.21%)
May 22, 2015 9.530 9.530 9.530 0 +0.00(+0.00%)
May 21, 2015 9.540 9.550 9.490 9.530 48,824 +0.01(+0.11%)
May 20, 2015 9.540 9.550 9.510 9.520 50,647 +0.01(+0.11%)
May 19, 2015 9.520 9.600 9.510 9.510 66,232 +0.00(+0.00%)
May 18, 2015 9.600 9.600 9.490 9.510 36,796 -0.07(-0.73%)
May 15, 2015 9.550 9.590 9.540 9.580 24,357 +0.02(+0.21%)
May 14, 2015 9.520 9.610 9.510 9.560 38,824 +0.05(+0.53%)
May 13, 2015 9.560 9.560 9.490 9.510 24,092 -0.01(-0.11%)
May 12, 2015 9.560 9.570 9.520 9.520 33,842 -0.05(-0.52%)
May 11, 2015 9.570 9.610 9.540 9.570 41,904 +0.01(+0.10%)
May 08, 2015 9.530 9.570 9.530 9.560 62,530 +0.08(+0.84%)
May 07, 2015 9.470 9.490 9.420 9.480 56,657 +0.02(+0.21%)
May 06, 2015 9.530 9.570 9.440 9.460 87,221 -0.07(-0.73%)
May 05, 2015 9.590 9.590 9.510 9.530 48,879 -0.06(-0.63%)
May 04, 2015 9.630 9.650 9.590 9.590 50,901 +0.00(+0.00%)
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