MS EMERG MKTS DEBT FD (NY: MSD)
9.580 USD  +0.020 (+0.21%)
Streaming Delayed Price  /  Updated: 10:08 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 9.690 9.690 9.630 9.660 88,622 -0.04(-0.41%)
Sep 30, 2014 9.630 9.700 9.630 9.700 130,264 +0.08(+0.83%)
Sep 29, 2014 9.750 9.780 9.590 9.620 362,233 -0.16(-1.64%)
Sep 26, 2014 9.780 9.800 9.750 9.780 22,245 -0.12(-1.21%)
Sep 25, 2014 9.920 9.940 9.880 9.900 39,591 -0.02(-0.20%)
Sep 24, 2014 9.860 9.940 9.830 9.920 55,209 +0.05(+0.51%)
Sep 23, 2014 9.840 9.900 9.840 9.870 37,768 +0.03(+0.30%)
Sep 22, 2014 9.830 9.880 9.810 9.840 45,351 +0.01(+0.10%)
Sep 19, 2014 9.860 9.880 9.810 9.830 94,473 -0.07(-0.71%)
Sep 18, 2014 9.940 9.946 9.870 9.900 66,249 -0.05(-0.50%)
Sep 17, 2014 9.960 9.960 9.930 9.950 58,101 -0.05(-0.50%)
Sep 16, 2014 9.910 10.00 9.900 10.000 39,920 +0.05(+0.50%)
Sep 15, 2014 9.920 9.960 9.910 9.950 41,047 +0.01(+0.10%)
Sep 12, 2014 9.960 9.970 9.910 9.940 70,582 -0.03(-0.30%)
Sep 11, 2014 9.980 10.02 9.950 9.970 116,610 -0.04(-0.40%)
Sep 10, 2014 9.930 10.03 9.930 10.01 51,339 +0.05(+0.50%)
Sep 09, 2014 10.01 10.01 9.930 9.960 117,828 -0.04(-0.40%)
Sep 08, 2014 10.06 10.06 10.00 10.00 78,919 -0.08(-0.79%)
Sep 05, 2014 10.04 10.12 10.04 10.08 49,124 +0.03(+0.30%)
Sep 04, 2014 10.13 10.13 10.03 10.05 247,892 -0.07(-0.69%)
Sep 03, 2014 10.05 10.15 10.05 10.12 136,352 +0.09(+0.90%)
Sep 02, 2014 10.08 10.09 10.03 10.03 44,538 -0.05(-0.50%)
Aug 29, 2014 10.08 10.08 10.08 0 +0.04(+0.40%)
Aug 28, 2014 10.04 10.10 10.04 10.04 38,906 -0.04(-0.40%)
Aug 27, 2014 10.04 10.10 10.04 10.08 90,415 +0.06(+0.60%)
Aug 26, 2014 10.03 10.07 10.02 10.02 52,977 +0.01(+0.10%)
Aug 25, 2014 10.04 10.04 9.980 10.01 56,282 -0.03(-0.30%)
Aug 22, 2014 10.06 10.10 10.02 10.04 48,665 -0.04(-0.40%)
Aug 21, 2014 10.08 10.12 10.06 10.08 97,158 -0.02(-0.20%)
Aug 20, 2014 10.02 10.08 10.02 10.10 53,581 +0.06(+0.60%)
Aug 19, 2014 10.02 10.07 10.02 10.04 42,734 +0.01(+0.10%)
Aug 18, 2014 10.05 10.06 10.03 10.03 26,004 +0.00(+0.00%)
Aug 15, 2014 10.05 10.07 10.04 10.03 30,279 -0.03(-0.28%)
Aug 14, 2014 10.02 10.07 10.02 10.06 14,586 +0.04(+0.38%)
Aug 13, 2014 9.960 10.03 9.960 10.02 39,170 +0.07(+0.70%)
Aug 12, 2014 9.950 10.02 9.950 9.950 78,763 -0.01(-0.10%)
Aug 11, 2014 9.930 10.01 9.930 9.960 50,516 +0.04(+0.40%)
Aug 08, 2014 9.900 9.930 9.890 9.920 58,815 +0.03(+0.30%)
Aug 07, 2014 9.860 9.900 9.860 9.890 73,251 +0.02(+0.20%)
Aug 06, 2014 9.870 9.900 9.850 9.870 86,129 -0.02(-0.20%)
Aug 05, 2014 10.01 10.01 9.850 9.890 85,611 -0.09(-0.85%)
Aug 04, 2014 10.01 10.04 9.930 9.975 103,947 -0.02(-0.25%)
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