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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 6.160 6.215 6.151 6.215 102,625 +0.07(+1.12%)
Jan 30, 2019 6.104 6.146 6.092 6.146 72,888 +0.04(+0.68%)
Jan 29, 2019 6.118 6.125 6.091 6.104 76,281 -0.03(-0.45%)
Jan 28, 2019 6.111 6.132 6.084 6.132 40,503 +0.02(+0.34%)
Jan 25, 2019 6.070 6.125 6.070 6.111 74,433 +0.03(+0.57%)
Jan 24, 2019 6.049 6.077 6.035 6.077 102,287 +0.05(+0.80%)
Jan 23, 2019 6.015 6.049 6.008 6.029 101,214 +0.03(+0.58%)
Jan 22, 2019 5.987 6.001 5.980 5.994 152,074 +0.01(+0.12%)
Jan 18, 2019 5.980 6.015 5.980 5.987 85,294 +0.01(+0.23%)
Jan 17, 2019 5.966 6.015 5.966 5.973 53,649 -0.01(-0.23%)
Jan 16, 2019 6.001 6.006 5.980 5.987 141,495 +0.00(+0.00%)
Jan 15, 2019 5.966 5.987 5.932 5.987 264,451 +0.04(+0.70%)
Jan 14, 2019 5.904 5.953 5.904 5.946 141,184 +0.02(+0.35%)
Jan 11, 2019 5.877 5.925 5.877 5.925 69,220 +0.07(+1.18%)
Jan 10, 2019 5.849 5.877 5.842 5.856 148,776 -0.01(-0.24%)
Jan 09, 2019 5.870 5.883 5.835 5.870 122,341 +0.01(+0.24%)
Jan 08, 2019 5.863 5.890 5.814 5.856 208,703 +0.03(+0.59%)
Jan 07, 2019 5.794 5.828 5.794 5.821 83,676 +0.04(+0.72%)
Jan 04, 2019 5.759 5.794 5.752 5.780 22,301 +0.03(+0.60%)
Jan 03, 2019 5.711 5.745 5.697 5.745 34,179 +0.03(+0.48%)
Jan 02, 2019 5.642 5.725 5.642 5.718 165,657 +0.03(+0.61%)
Dec 31, 2018 5.697 5.752 5.683 5.683 212,439 -0.01(-0.24%)
Dec 28, 2018 5.656 5.704 5.656 5.697 102,816 +0.04(+0.73%)
Dec 27, 2018 5.580 5.676 5.580 5.656 209,288 +0.05(+0.86%)
Dec 26, 2018 5.587 5.621 5.580 5.607 152,610 +0.03(+0.62%)
Dec 24, 2018 5.552 5.587 5.545 5.573 45,470 +0.01(+0.12%)
Dec 21, 2018 5.600 5.607 5.559 5.566 141,770 -0.01(-0.25%)
Dec 20, 2018 5.669 5.711 5.566 5.580 206,275 -0.11(-1.86%)
Dec 19, 2018 5.649 5.695 5.649 5.686 98,850 +0.02(+0.40%)
Dec 18, 2018 5.731 5.758 5.663 5.663 91,152 -0.08(-1.42%)
Dec 17, 2018 5.806 5.806 5.731 5.744 948,450 -0.05(-0.94%)
Dec 14, 2018 5.758 5.806 5.744 5.799 231,091 +0.00(+0.00%)
Dec 13, 2018 5.806 5.812 5.778 5.799 273,063 -0.01(-0.12%)
Dec 12, 2018 5.772 5.812 5.749 5.806 208,548 +0.05(+0.95%)
Dec 11, 2018 5.772 5.785 5.738 5.751 102,364 -0.01(-0.24%)
Dec 10, 2018 5.772 5.772 5.731 5.765 139,758 -0.01(-0.12%)
Dec 07, 2018 5.744 5.778 5.738 5.772 213,881 +0.04(+0.71%)
Dec 06, 2018 5.690 5.744 5.663 5.731 179,643 +0.03(+0.54%)
Dec 04, 2018 5.710 5.731 5.697 5.700 97,820 +0.00(+0.06%)
Dec 03, 2018 5.710 5.717 5.642 5.697 211,487 +0.07(+1.33%)
Nov 30, 2018 5.615 5.636 5.602 5.622 165,779 +0.01(+0.24%)
Nov 29, 2018 5.615 5.649 5.574 5.608 182,978 -0.03(-0.48%)
Nov 28, 2018 5.561 5.636 5.554 5.636 205,786 +0.05(+0.97%)
Nov 27, 2018 5.670 5.670 5.571 5.581 167,668 -0.06(-1.08%)
Nov 26, 2018 5.642 5.663 5.602 5.642 134,515 +0.01(+0.12%)
Nov 23, 2018 5.622 5.649 5.608 5.636 65,605 +0.01(+0.24%)
Nov 21, 2018 5.622 5.622 5.622 0 -0.03(-0.60%)
Nov 20, 2018 5.676 5.697 5.629 5.656 100,460 -0.03(-0.60%)
Nov 19, 2018 5.717 5.717 5.676 5.690 81,692 -0.01(-0.24%)
Nov 16, 2018 5.724 5.724 5.690 5.704 151,217 -0.01(-0.24%)
Nov 15, 2018 5.717 5.717 5.670 5.717 59,769 +0.02(+0.36%)
Nov 14, 2018 5.704 5.731 5.696 5.697 86,810 -0.01(-0.12%)
Nov 13, 2018 5.751 5.758 5.690 5.704 95,458 -0.04(-0.71%)
Nov 12, 2018 5.758 5.778 5.710 5.744 75,627 -0.01(-0.24%)
Nov 09, 2018 5.738 5.758 5.724 5.758 67,665 +0.01(+0.12%)
Nov 08, 2018 5.778 5.792 5.724 5.751 156,237 -0.03(-0.59%)
Nov 07, 2018 5.724 5.785 5.724 5.785 85,042 +0.07(+1.19%)
Nov 06, 2018 5.710 5.744 5.704 5.717 145,833 +0.01(+0.12%)
Nov 05, 2018 5.697 5.731 5.690 5.710 186,616 +0.03(+0.48%)
Nov 02, 2018 5.710 5.731 5.676 5.683 196,964 -0.01(-0.24%)
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.