MS EMERG MKTS DEBT FD (NY: MSD)
9.160 USD  +0.010 (+0.11%)
Streaming Delayed Price  /  Updated: 11:33 AM EST, Jan 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 9.160 9.220 9.130 9.150 99,671 +0.00(+0.00%)
Jan 22, 2015 9.150 9.150 9.110 9.150 142,512 +0.03(+0.33%)
Jan 21, 2015 9.110 9.150 9.090 9.120 69,646 +0.03(+0.33%)
Jan 20, 2015 9.160 9.161 9.060 9.090 76,957 -0.03(-0.33%)
Jan 16, 2015 9.090 9.140 9.080 9.120 51,792 +0.03(+0.33%)
Jan 15, 2015 9.060 9.090 93,838 +0.00(+0.00%)
Jan 14, 2015 9.060 9.130 9.060 9.090 42,454 -0.04(-0.44%)
Jan 13, 2015 9.130 81,251 -0.01(-0.11%)
Jan 12, 2015 9.140 9.180 9.100 9.140 182,419 -0.03(-0.33%)
Jan 09, 2015 9.200 9.200 9.130 9.170 102,422 -0.04(-0.43%)
Jan 08, 2015 9.150 9.250 9.150 9.210 88,883 +0.08(+0.88%)
Jan 07, 2015 9.080 9.140 9.060 9.130 157,090 +0.07(+0.77%)
Jan 06, 2015 9.050 9.080 9.000 9.060 226,231 +0.01(+0.11%)
Jan 05, 2015 9.070 9.121 9.030 9.050 176,572 -0.01(-0.14%)
Jan 02, 2015 9.080 9.100 9.060 9.063 79,911 -0.03(-0.30%)
Dec 31, 2014 9.090 9.090 9.090 0 -0.02(-0.22%)
Dec 30, 2014 9.130 9.130 9.060 9.110 185,663 -0.02(-0.22%)
Dec 29, 2014 9.130 9.170 9.095 9.130 169,327 +0.00(+0.00%)
Dec 26, 2014 9.090 9.140 9.040 9.130 94,059 +0.03(+0.33%)
Dec 24, 2014 9.100 9.100 9.100 0 +0.02(+0.22%)
Dec 23, 2014 9.030 9.086 9.010 9.080 213,457 +0.03(+0.33%)
Dec 22, 2014 9.000 9.066 9.000 9.050 383,616 +0.05(+0.56%)
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%)
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