MS EMERG MKTS DEBT FD (NY: MSD)
9.600 USD  -0.020 (-0.21%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 9.680 9.730 9.680 9.710 84,613 +0.01(+0.10%)
Oct 31, 2014 9.710 9.740 9.670 9.700 81,110 +0.00(+0.04%)
Oct 30, 2014 9.650 9.710 9.650 9.696 43,483 +0.06(+0.58%)
Oct 29, 2014 9.650 9.700 9.640 9.640 103,077 -0.01(-0.10%)
Oct 28, 2014 9.630 9.656 9.630 9.650 78,267 +0.02(+0.17%)
Oct 27, 2014 9.610 9.655 9.630 9.633 75,986 +0.00(+0.03%)
Oct 24, 2014 9.650 9.680 9.620 9.630 54,236 +0.00(+0.00%)
Oct 23, 2014 9.620 9.650 9.610 9.630 38,964 +0.02(+0.21%)
Oct 22, 2014 9.630 9.610 36,250 +0.01(+0.10%)
Oct 21, 2014 9.560 9.620 9.560 9.600 110,092 +0.04(+0.42%)
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%)
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