MS EMERG MKTS DEBT FD (NY: MSD)
9.580 USD  -0.010 (-0.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 9.650 9.650 9.590 9.590 58,909 -0.01(-0.10%)
Apr 30, 2015 9.700 9.700 9.600 9.600 58,091 -0.07(-0.72%)
Apr 29, 2015 9.690 9.710 9.670 9.670 40,593 -0.04(-0.41%)
Apr 28, 2015 9.740 9.760 9.690 9.710 32,591 -0.04(-0.41%)
Apr 27, 2015 9.710 9.780 9.700 9.750 35,507 +0.04(+0.41%)
Apr 24, 2015 9.660 9.730 9.640 9.710 25,764 +0.07(+0.73%)
Apr 23, 2015 9.600 9.650 9.600 9.640 60,006 +0.05(+0.52%)
Apr 22, 2015 9.620 9.620 9.560 9.590 43,038 +0.00(+0.00%)
Apr 21, 2015 9.550 9.600 9.530 9.590 64,473 +0.08(+0.84%)
Apr 20, 2015 9.520 9.550 9.490 9.510 97,500 +0.02(+0.21%)
Apr 17, 2015 9.560 9.590 9.480 9.490 81,830 -0.07(-0.73%)
Apr 16, 2015 9.670 9.670 9.530 9.560 66,109 -0.10(-1.04%)
Apr 15, 2015 9.580 9.700 9.550 9.660 201,816 +0.11(+1.15%)
Apr 14, 2015 9.560 9.580 9.550 9.550 39,888 +0.00(+0.00%)
Apr 13, 2015 9.570 9.600 9.540 9.550 30,837 -0.01(-0.10%)
Apr 10, 2015 9.520 9.570 9.490 9.560 73,652 +0.05(+0.53%)
Apr 09, 2015 9.490 9.510 9.460 9.510 90,514 +0.04(+0.42%)
Apr 08, 2015 9.450 9.470 9.430 9.470 34,798 +0.10(+1.07%)
Apr 07, 2015 9.390 9.400 9.360 9.370 66,808 +0.00(+0.00%)
Apr 06, 2015 9.320 9.380 9.320 9.370 23,838 +0.06(+0.64%)
Apr 02, 2015 9.310 9.310 9.310 0 +0.04(+0.43%)
Apr 01, 2015 9.260 9.310 9.240 9.270 97,632 +0.00(+0.00%)
Mar 31, 2015 9.300 9.300 9.260 9.270 88,993 -0.04(-0.43%)
Mar 30, 2015 9.320 9.340 9.300 9.310 66,433 +0.00(+0.00%)
Mar 27, 2015 9.300 9.345 9.300 9.310 142,220 -0.09(-0.96%)
Mar 26, 2015 9.450 9.450 9.360 9.400 59,061 -0.04(-0.42%)
Mar 25, 2015 9.380 9.440 9.380 9.440 88,374 +0.08(+0.85%)
Mar 24, 2015 9.370 9.409 9.360 9.360 32,192 +0.02(+0.21%)
Mar 23, 2015 9.340 9.360 9.230 9.340 15,977 +0.00(+0.00%)
Mar 20, 2015 9.250 9.360 9.240 9.340 77,131 +0.13(+1.41%)
Mar 19, 2015 9.260 9.300 9.230 9.210 83,142 -0.06(-0.65%)
Mar 18, 2015 9.150 9.280 9.150 9.270 41,957 +0.12(+1.31%)
Mar 17, 2015 9.190 9.210 9.150 9.150 82,399 -0.07(-0.76%)
Mar 16, 2015 9.220 9.242 9.200 9.220 163,608 +0.04(+0.44%)
Mar 13, 2015 9.270 9.270 9.180 9.180 64,005 -0.10(-1.08%)
Mar 12, 2015 9.320 9.350 9.270 9.280 51,217 -0.03(-0.32%)
Mar 11, 2015 9.330 9.350 9.300 9.310 94,614 +0.00(+0.00%)
Mar 10, 2015 9.330 9.390 9.310 9.310 91,964 -0.08(-0.85%)
Mar 09, 2015 9.370 9.430 9.370 9.390 60,453 +0.05(+0.54%)
Mar 06, 2015 9.370 9.380 9.300 9.340 151,461 -0.03(-0.32%)
Mar 05, 2015 9.380 9.380 9.300 9.370 242,739 +0.02(+0.21%)
Mar 04, 2015 9.380 9.320 9.350 101,759 -0.01(-0.11%)
Mar 03, 2015 9.380 9.400 9.380 9.360 32,404 -0.01(-0.11%)
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