Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Debt Fund, Inc. (NY: MSD )

7.160 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.965 3.979 3.928 3.972 246,403 +0.00(+0.08%)
Jan 30, 2006 3.928 3.968 3.922 3.968 154,373 +0.03(+0.66%)
Jan 27, 2006 3.920 3.942 3.917 3.942 77,996 +0.02(+0.57%)
Jan 26, 2006 3.905 3.920 3.854 3.920 330,337 -0.02(-0.47%)
Jan 25, 2006 3.935 3.946 3.924 3.939 177,043 -0.00(-0.09%)
Jan 24, 2006 3.905 3.946 3.891 3.942 238,847 +0.04(+1.14%)
Jan 23, 2006 3.909 3.942 3.892 3.898 266,645 +0.03(+0.67%)
Jan 20, 2006 3.891 3.905 3.868 3.872 204,841 -0.02(-0.48%)
Jan 19, 2006 3.872 3.939 3.861 3.891 83,663 +0.03(+0.77%)
Jan 18, 2006 3.779 3.876 3.779 3.861 191,347 +0.01(+0.19%)
Jan 17, 2006 3.935 3.957 3.742 3.854 448,546 -0.09(-2.35%)
Jan 13, 2006 3.931 3.946 3.917 3.946 248,562 +0.00(+0.00%)
Jan 12, 2006 3.942 3.946 3.909 3.946 83,124 +0.02(+0.47%)
Jan 11, 2006 3.946 3.961 3.917 3.928 176,773 -0.03(-0.84%)
Jan 10, 2006 3.928 4.017 3.909 3.961 310,636 -0.00(-0.09%)
Jan 09, 2006 3.939 4.002 3.939 3.965 214,017 +0.03(+0.66%)
Jan 06, 2006 3.983 3.994 3.920 3.939 235,338 +0.01(+0.38%)
Jan 05, 2006 3.891 3.950 3.820 3.924 320,891 +0.05(+1.24%)
Jan 04, 2006 3.928 3.935 3.839 3.876 242,085 -0.01(-0.38%)
Jan 03, 2006 4.031 4.031 3.887 3.891 257,469 -0.14(-3.49%)
Dec 30, 2005 3.894 4.031 3.892 4.031 311,715 +0.13(+3.23%)
Dec 29, 2005 3.835 3.905 3.831 3.905 87,442 +0.06(+1.64%)
Dec 28, 2005 3.809 3.842 3.809 3.842 59,914 +0.03(+0.68%)
Dec 27, 2005 3.824 3.839 3.798 3.816 89,871 +0.00(+0.10%)
Dec 23, 2005 3.813 3.846 3.809 3.813 127,924 +0.02(+0.49%)
Dec 22, 2005 3.787 3.798 3.757 3.794 97,967 +0.03(+0.69%)
Dec 21, 2005 3.783 3.787 3.720 3.768 138,720 -0.12(-3.14%)
Dec 20, 2005 3.883 3.891 3.857 3.891 113,351 +0.02(+0.48%)
Dec 19, 2005 3.891 3.898 3.846 3.872 127,115 +0.00(+0.00%)
Dec 16, 2005 3.857 3.879 3.846 3.872 173,535 +0.03(+0.77%)
Dec 15, 2005 3.917 3.917 3.820 3.842 114,160 -0.05(-1.24%)
Dec 14, 2005 3.920 3.921 3.887 3.891 86,362 -0.04(-0.94%)
Dec 13, 2005 3.872 3.928 3.865 3.928 115,240 +0.06(+1.44%)
Dec 12, 2005 3.868 3.876 3.854 3.872 181,361 +0.03(+0.77%)
Dec 09, 2005 3.850 3.850 3.816 3.842 70,709 -0.01(-0.19%)
Dec 08, 2005 3.850 3.857 3.835 3.850 157,612 +0.01(+0.39%)
Dec 07, 2005 3.850 3.850 3.831 3.835 166,248 -0.01(-0.29%)
Dec 06, 2005 3.787 3.846 3.781 3.846 257,199 +0.05(+1.37%)
Dec 05, 2005 3.798 3.802 3.784 3.794 99,856 +0.01(+0.29%)
Dec 02, 2005 3.794 3.802 3.765 3.783 117,399 -0.00(-0.10%)
Dec 01, 2005 3.735 3.798 3.724 3.787 134,941 +0.05(+1.29%)
Nov 30, 2005 3.772 3.772 3.709 3.739 104,714 -0.03(-0.88%)
Nov 29, 2005 3.779 3.779 3.720 3.772 138,450 +0.00(+0.00%)
Nov 28, 2005 3.776 3.776 3.746 3.772 95,538 -0.00(-0.10%)
Nov 25, 2005 3.772 3.776 3.757 3.776 65,041 +0.00(+0.00%)
Nov 23, 2005 3.776 3.779 3.739 3.776 118,209 +0.01(+0.20%)
Nov 22, 2005 3.794 3.794 3.731 3.768 122,527 +0.01(+0.30%)
Nov 21, 2005 3.731 3.757 3.690 3.757 133,862 +0.03(+0.90%)
Nov 18, 2005 3.705 3.746 3.698 3.724 223,733 -0.03(-0.89%)
Nov 17, 2005 3.750 3.757 3.728 3.757 80,425 +0.01(+0.20%)
Nov 16, 2005 3.746 3.750 3.717 3.750 79,885 +0.02(+0.60%)
Nov 15, 2005 3.739 3.772 3.705 3.728 107,413 -0.02(-0.49%)
Nov 14, 2005 3.709 3.746 3.709 3.746 58,294 +0.01(+0.40%)
Nov 11, 2005 3.742 3.742 3.713 3.731 42,911 +0.01(+0.20%)
Nov 10, 2005 3.765 3.766 3.713 3.724 97,428 -0.05(-1.28%)
Nov 09, 2005 3.761 3.772 3.739 3.772 260,707 +0.02(+0.59%)
Nov 08, 2005 3.794 3.794 3.750 3.750 116,589 -0.04(-1.17%)
Nov 07, 2005 3.798 3.802 3.742 3.794 182,711 +0.00(+0.00%)
Nov 04, 2005 3.794 3.794 3.750 3.794 236,148 +0.03(+0.89%)
Nov 03, 2005 3.731 3.761 3.709 3.761 149,515 +0.05(+1.30%)
Nov 02, 2005 3.731 3.742 3.694 3.713 119,018 -0.02(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.