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 29, 2010 3.753 3.776 3.702 3.724 251,680 -0.04(-0.98%)
Jan 28, 2010 3.768 3.772 3.742 3.761 165,703 +0.00(+0.10%)
Jan 27, 2010 3.768 3.776 3.750 3.757 212,722 -0.00(-0.00%)
Jan 26, 2010 3.746 3.791 3.731 3.757 177,618 +0.01(+0.30%)
Jan 25, 2010 3.783 3.783 3.731 3.746 172,450 -0.04(-1.08%)
Jan 22, 2010 3.779 3.791 3.765 3.787 173,116 -0.01(-0.39%)
Jan 21, 2010 3.824 3.824 3.788 3.802 193,493 -0.01(-0.29%)
Jan 20, 2010 3.828 3.831 3.787 3.813 342,903 -0.01(-0.19%)
Jan 19, 2010 3.794 3.824 3.772 3.820 402,617 +0.00(+0.00%)
Jan 15, 2010 3.802 3.820 3.820 3.820 133,052 -0.01(-0.39%)
Jan 14, 2010 3.839 3.850 3.802 3.835 268,620 +0.00(+0.10%)
Jan 13, 2010 3.857 3.857 3.824 3.831 256,478 -0.03(-0.86%)
Jan 12, 2010 3.857 3.865 3.816 3.865 365,333 +0.01(+0.38%)
Jan 11, 2010 3.828 3.854 3.828 3.850 164,118 +0.01(+0.19%)
Jan 08, 2010 3.794 3.842 3.787 3.842 367,943 +0.05(+1.27%)
Jan 07, 2010 3.765 3.798 3.761 3.794 159,344 +0.01(+0.29%)
Jan 06, 2010 3.761 3.816 3.761 3.783 142,617 -0.00(-0.10%)
Jan 05, 2010 3.768 3.787 3.753 3.787 177,184 +0.03(+0.69%)
Jan 04, 2010 3.728 3.761 3.705 3.761 372,890 +0.03(+0.69%)
Dec 31, 2009 3.728 3.735 3.735 3.735 127,115 -0.00(-0.10%)
Dec 30, 2009 3.724 3.750 3.705 3.739 150,832 -0.01(-0.39%)
Dec 29, 2009 3.746 3.753 3.724 3.753 191,096 +0.00(+0.00%)
Dec 28, 2009 3.750 3.765 3.735 3.753 158,699 +0.01(+0.20%)
Dec 24, 2009 3.753 3.753 3.733 3.746 118,373 -0.01(-0.20%)
Dec 23, 2009 3.753 3.753 3.728 3.753 122,200 +0.00(+0.00%)
Dec 22, 2009 3.779 3.816 3.746 3.753 226,416 -0.09(-2.41%)
Dec 21, 2009 3.846 3.854 3.826 3.846 222,645 +0.03(+0.78%)
Dec 18, 2009 3.739 3.835 3.739 3.816 141,041 -0.02(-0.48%)
Dec 17, 2009 3.846 3.846 3.811 3.835 186,408 -0.01(-0.29%)
Dec 16, 2009 3.842 3.850 3.824 3.846 166,364 +0.02(+0.48%)
Dec 15, 2009 3.813 3.839 3.804 3.828 205,009 +0.02(+0.58%)
Dec 14, 2009 3.782 3.820 3.776 3.805 351,267 -0.00(-0.10%)
Dec 11, 2009 3.794 3.809 3.781 3.809 178,204 -0.00(-0.10%)
Dec 10, 2009 3.820 3.820 3.791 3.813 198,234 +0.00(+0.00%)
Dec 09, 2009 3.816 3.842 3.798 3.813 211,421 +0.01(+0.29%)
Dec 08, 2009 3.779 3.816 3.779 3.802 140,825 -0.01(-0.19%)
Dec 07, 2009 3.820 3.835 3.805 3.809 138,569 +0.01(+0.38%)
Dec 04, 2009 3.805 3.818 3.794 3.795 186,314 -0.01(-0.28%)
Dec 03, 2009 3.813 3.824 3.772 3.805 331,419 -0.01(-0.19%)
Dec 02, 2009 3.791 3.827 3.791 3.813 185,596 -0.01(-0.29%)
Dec 01, 2009 3.761 3.872 3.746 3.824 423,927 +0.06(+1.67%)
Nov 30, 2009 3.828 3.846 3.742 3.761 332,796 -0.09(-2.22%)
Nov 27, 2009 3.798 3.857 3.798 3.846 152,872 -0.04(-1.14%)
Nov 25, 2009 3.891 3.891 3.857 3.891 436,010 +0.03(+0.86%)
Nov 24, 2009 3.824 3.857 3.813 3.857 242,757 +0.01(+0.39%)
Nov 23, 2009 3.839 3.868 3.824 3.842 405,737 +0.01(+0.39%)
Nov 20, 2009 3.816 3.846 3.798 3.828 402,447 +0.01(+0.29%)
Nov 19, 2009 3.753 3.865 3.746 3.816 641,888 +0.06(+1.58%)
Nov 18, 2009 3.779 3.779 3.728 3.757 125,703 +0.00(+0.00%)
Nov 17, 2009 3.739 3.757 3.716 3.757 106,779 +0.02(+0.60%)
Nov 16, 2009 3.679 3.750 3.672 3.735 211,086 +0.06(+1.51%)
Nov 13, 2009 3.660 3.679 3.646 3.679 205,789 +0.03(+0.91%)
Nov 12, 2009 3.672 3.687 3.624 3.646 180,819 -0.04(-1.01%)
Nov 11, 2009 3.724 3.731 3.668 3.683 206,649 -0.01(-0.30%)
Nov 10, 2009 3.668 3.694 3.646 3.694 197,144 +0.01(+0.20%)
Nov 09, 2009 3.687 3.724 3.679 3.687 175,788 +0.03(+0.71%)
Nov 06, 2009 3.687 3.702 3.650 3.661 166,032 -0.03(-0.90%)
Nov 05, 2009 3.665 3.694 3.602 3.694 292,351 +0.04(+1.22%)
Nov 04, 2009 3.609 3.657 3.609 3.650 107,187 +0.06(+1.65%)
Nov 03, 2009 3.564 3.613 3.561 3.590 96,985 +0.02(+0.62%)
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.