MS EMERG MKTS DEBT FD (NY: MSD)
9.950 USD  +0.010 (+0.10%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 9.940 9.960 9.900 9.950 44,152 +0.01(+0.10%)
Apr 16, 2014 10.00 10.04 9.940 9.940 70,070 -0.02(-0.20%)
Apr 15, 2014 9.970 10.01 9.890 9.960 76,428 -0.01(-0.10%)
Apr 14, 2014 9.990 10.00 9.940 9.970 42,541 -0.04(-0.40%)
Apr 11, 2014 10.02 10.02 9.990 10.01 33,217 +0.02(+0.20%)
Apr 10, 2014 9.980 10.02 9.980 9.990 50,787 +0.04(+0.40%)
Apr 09, 2014 9.940 9.980 9.890 9.950 53,118 +0.04(+0.40%)
Apr 08, 2014 9.930 9.930 9.863 9.910 81,546 +0.01(+0.10%)
Apr 07, 2014 9.870 9.900 9.830 9.900 47,946 +0.04(+0.41%)
Apr 04, 2014 9.840 9.868 9.790 9.860 80,735 +0.07(+0.72%)
Apr 03, 2014 9.870 9.880 9.760 9.790 52,183 -0.05(-0.51%)
Apr 02, 2014 9.860 9.890 9.830 9.840 74,966 -0.04(-0.40%)
Apr 01, 2014 9.910 9.950 9.880 9.880 73,756 -0.02(-0.20%)
Mar 31, 2014 9.890 9.940 9.850 9.900 119,277 +0.03(+0.30%)
Mar 28, 2014 9.770 9.890 9.770 9.870 42,243 +0.10(+1.02%)
Mar 27, 2014 9.680 9.800 9.680 9.770 161,846 -0.03(-0.31%)
Mar 26, 2014 9.800 9.830 9.780 9.800 59,727 +0.00(+0.00%)
Mar 25, 2014 9.820 9.830 9.780 9.800 53,474 +0.01(+0.10%)
Mar 24, 2014 9.830 9.830 9.730 9.790 39,195 -0.02(-0.20%)
Mar 21, 2014 9.780 9.820 9.770 9.810 66,803 +0.03(+0.31%)
Mar 20, 2014 9.820 9.860 9.760 9.780 81,436 -0.05(-0.51%)
Mar 19, 2014 9.850 9.890 9.790 9.830 129,402 -0.02(-0.20%)
Mar 18, 2014 9.820 9.850 9.800 9.850 44,918 +0.04(+0.41%)
Mar 17, 2014 9.840 9.840 9.780 9.810 67,797 -0.03(-0.30%)
Mar 14, 2014 9.650 9.880 9.650 9.840 194,098 +0.17(+1.76%)
Mar 13, 2014 9.690 9.735 9.670 9.670 68,212 -0.02(-0.21%)
Mar 12, 2014 9.640 9.709 9.640 9.690 25,233 +0.00(+0.00%)
Mar 11, 2014 9.710 9.750 9.690 9.690 63,726 -0.05(-0.51%)
Mar 10, 2014 9.720 9.740 9.640 9.740 150,832 +0.03(+0.31%)
Mar 07, 2014 9.840 9.840 9.700 9.710 120,327 -0.07(-0.72%)
Mar 06, 2014 9.750 9.800 9.745 9.780 65,615 +0.05(+0.52%)
Mar 05, 2014 9.730 9.740 9.710 9.730 64,929 +0.02(+0.21%)
Mar 04, 2014 9.750 9.810 9.700 9.710 113,365 +0.02(+0.21%)
Mar 03, 2014 9.700 9.730 9.640 9.690 140,466 -0.09(-0.92%)
Feb 28, 2014 9.790 9.850 9.780 9.780 64,945 -0.03(-0.31%)
Feb 27, 2014 9.700 9.840 9.700 9.810 100,236 +0.10(+1.01%)
Feb 26, 2014 9.590 9.740 9.590 9.712 281,757 +0.10(+1.06%)
Feb 25, 2014 9.630 9.640 9.590 9.610 62,099 -0.00(-0.00%)
Feb 24, 2014 9.580 9.630 9.570 9.610 60,335 +0.04(+0.42%)
Feb 21, 2014 9.550 9.570 9.537 9.570 51,012 +0.05(+0.52%)
Feb 20, 2014 9.490 9.530 9.490 9.520 39,961 +0.05(+0.53%)
Feb 19, 2014 9.470 9.530 9.470 9.470 34,291 -0.01(-0.11%)
Feb 18, 2014 9.480 9.490 9.450 9.480 85,800 +0.00(+0.00%)
Feb 14, 2014 9.480 9.480 9.480 0 +0.00(+0.00%)
Feb 13, 2014 9.480 9.510 9.470 9.480 64,603 -0.02(-0.21%)
Feb 12, 2014 9.500 9.530 9.480 9.500 73,955 -0.01(-0.11%)
Feb 11, 2014 9.450 9.550 9.450 9.510 84,832 +0.07(+0.74%)
Feb 10, 2014 9.390 9.470 9.390 9.440 61,494 +0.03(+0.32%)
Feb 07, 2014 9.400 9.420 9.390 9.410 63,498 +0.06(+0.64%)
Feb 06, 2014 9.320 9.430 9.320 9.350 172,341 +0.04(+0.43%)
Feb 05, 2014 9.280 9.380 9.280 9.310 86,670 -0.01(-0.11%)
Feb 04, 2014 9.250 9.340 9.234 9.320 93,466 +0.08(+0.87%)
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