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, 2020 7.186 7.215 7.164 7.164 64,909 -0.02(-0.30%)
Jan 30, 2020 7.186 7.215 7.172 7.186 59,263 +0.00(+0.00%)
Jan 29, 2020 7.149 7.204 7.138 7.186 83,684 +0.04(+0.51%)
Jan 28, 2020 7.127 7.149 7.127 7.149 62,010 +0.01(+0.20%)
Jan 27, 2020 7.178 7.178 7.121 7.134 130,989 -0.05(-0.71%)
Jan 24, 2020 7.193 7.200 7.178 7.186 251,422 +0.01(+0.20%)
Jan 23, 2020 7.149 7.178 7.134 7.171 74,769 +0.04(+0.51%)
Jan 22, 2020 7.156 7.156 7.098 7.134 136,059 +0.01(+0.10%)
Jan 21, 2020 7.120 7.156 7.113 7.127 108,248 +0.02(+0.31%)
Jan 17, 2020 7.127 7.156 7.105 7.105 82,438 -0.02(-0.31%)
Jan 16, 2020 7.142 7.186 7.120 7.127 223,180 -0.01(-0.20%)
Jan 15, 2020 7.113 7.142 7.091 7.142 139,542 +0.03(+0.41%)
Jan 14, 2020 7.061 7.127 7.061 7.113 135,724 +0.05(+0.72%)
Jan 13, 2020 7.069 7.105 7.054 7.061 159,710 +0.00(+0.00%)
Jan 10, 2020 7.091 7.149 7.054 7.061 139,131 -0.03(-0.41%)
Jan 09, 2020 7.142 7.142 7.076 7.091 172,573 -0.04(-0.61%)
Jan 08, 2020 7.142 7.142 7.113 7.134 85,697 +0.01(+0.10%)
Jan 07, 2020 7.149 7.149 7.105 7.127 113,882 -0.01(-0.10%)
Jan 06, 2020 7.098 7.134 7.091 7.134 136,514 +0.04(+0.51%)
Jan 03, 2020 7.047 7.098 7.044 7.098 139,542 +0.05(+0.73%)
Jan 02, 2020 7.091 7.091 7.047 7.047 60,375 -0.02(-0.31%)
Dec 31, 2019 7.018 7.098 7.018 7.069 146,800 +0.02(+0.31%)
Dec 30, 2019 7.061 7.069 7.018 7.047 54,809 -0.01(-0.21%)
Dec 27, 2019 7.069 7.069 7.040 7.061 59,432 +0.00(+0.00%)
Dec 26, 2019 7.047 7.061 7.040 7.061 61,501 +0.00(+0.00%)
Dec 24, 2019 7.047 7.069 7.047 7.061 29,716 +0.04(+0.52%)
Dec 23, 2019 7.069 7.069 7.003 7.025 92,636 -0.02(-0.31%)
Dec 20, 2019 7.018 7.047 7.018 7.047 51,626 +0.01(+0.21%)
Dec 19, 2019 6.981 7.047 6.981 7.032 135,358 +0.03(+0.42%)
Dec 18, 2019 7.032 7.039 6.996 7.003 72,349 -0.01(-0.10%)
Dec 17, 2019 7.061 7.082 7.010 7.010 92,760 -0.03(-0.41%)
Dec 16, 2019 7.075 7.075 7.025 7.039 128,710 +0.05(+0.72%)
Dec 13, 2019 6.996 7.010 6.989 6.989 58,155 +0.01(+0.10%)
Dec 12, 2019 6.960 7.017 6.960 6.981 97,458 +0.02(+0.31%)
Dec 11, 2019 6.931 6.960 6.909 6.960 57,296 +0.04(+0.52%)
Dec 10, 2019 6.917 6.924 6.888 6.924 103,120 +0.02(+0.31%)
Dec 09, 2019 6.845 6.902 6.845 6.902 129,991 +0.03(+0.42%)
Dec 06, 2019 6.837 6.888 6.837 6.873 81,751 +0.01(+0.21%)
Dec 05, 2019 6.837 6.859 6.837 6.859 66,572 +0.00(+0.00%)
Dec 04, 2019 6.816 6.859 6.816 6.859 69,560 +0.03(+0.42%)
Dec 03, 2019 6.801 6.837 6.801 6.830 89,704 +0.05(+0.74%)
Dec 02, 2019 6.873 6.873 6.780 6.780 96,369 -0.09(-1.26%)
Nov 29, 2019 6.845 6.866 6.837 6.866 29,841 +0.01(+0.21%)
Nov 27, 2019 6.859 6.873 6.852 6.852 47,190 +0.01(+0.11%)
Nov 26, 2019 6.845 6.866 6.830 6.845 64,432 -0.01(-0.21%)
Nov 25, 2019 6.830 6.866 6.823 6.859 84,106 +0.03(+0.42%)
Nov 22, 2019 6.823 6.830 6.816 6.830 91,189 +0.02(+0.32%)
Nov 21, 2019 6.801 6.816 6.791 6.809 47,865 +0.00(+0.00%)
Nov 20, 2019 6.816 6.816 6.772 6.809 76,529 -0.01(-0.11%)
Nov 19, 2019 6.801 6.830 6.794 6.816 107,656 +0.04(+0.53%)
Nov 18, 2019 6.830 6.845 6.751 6.780 97,422 -0.04(-0.63%)
Nov 15, 2019 6.859 6.859 6.823 6.823 109,371 -0.01(-0.11%)
Nov 14, 2019 6.809 6.830 6.787 6.830 62,827 +0.02(+0.32%)
Nov 13, 2019 6.809 6.852 6.787 6.809 41,298 -0.01(-0.21%)
Nov 12, 2019 6.809 6.859 6.809 6.823 63,989 +0.01(+0.21%)
Nov 11, 2019 6.823 6.837 6.809 6.809 34,421 +0.01(+0.11%)
Nov 08, 2019 6.809 6.866 6.789 6.801 105,485 +0.01(+0.11%)
Nov 07, 2019 6.830 6.830 6.794 6.794 42,791 -0.02(-0.32%)
Nov 06, 2019 6.780 6.816 6.780 6.816 139,873 +0.04(+0.64%)
Nov 05, 2019 6.801 6.823 6.758 6.772 82,360 -0.04(-0.63%)
Nov 04, 2019 6.809 6.837 6.801 6.816 95,253 +0.01(+0.21%)
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.