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 29, 2021 7.159 7.197 7.159 7.174 107,808 -0.01(-0.11%)
Jan 28, 2021 7.151 7.182 7.121 7.182 47,254 +0.06(+0.86%)
Jan 27, 2021 7.101 7.144 7.090 7.121 115,871 -0.01(-0.11%)
Jan 26, 2021 7.113 7.144 7.084 7.128 89,736 +0.04(+0.54%)
Jan 25, 2021 7.074 7.113 7.051 7.090 61,172 +0.00(+0.00%)
Jan 22, 2021 7.028 7.105 7.028 7.090 88,301 +0.06(+0.88%)
Jan 21, 2021 7.028 7.044 7.013 7.028 43,020 +0.02(+0.22%)
Jan 20, 2021 6.974 7.059 6.974 7.013 46,343 +0.04(+0.55%)
Jan 19, 2021 6.974 7.009 6.959 6.974 72,443 -0.02(-0.22%)
Jan 15, 2021 7.005 7.059 6.965 6.990 80,368 +0.03(+0.44%)
Jan 14, 2021 6.898 6.967 6.898 6.959 45,185 +0.03(+0.44%)
Jan 13, 2021 6.951 6.974 6.919 6.928 56,541 -0.02(-0.33%)
Jan 12, 2021 6.921 6.951 6.890 6.951 54,407 +0.03(+0.44%)
Jan 11, 2021 6.867 6.921 6.867 6.921 60,394 -0.01(-0.11%)
Jan 08, 2021 6.928 6.958 6.905 6.928 109,628 -0.03(-0.44%)
Jan 07, 2021 6.982 6.990 6.944 6.959 97,993 -0.02(-0.22%)
Jan 06, 2021 6.998 7.024 6.944 6.974 64,206 -0.05(-0.66%)
Jan 05, 2021 7.059 7.059 6.982 7.021 29,210 -0.02(-0.33%)
Jan 04, 2021 7.105 7.118 7.036 7.044 31,932 -0.08(-1.08%)
Dec 31, 2020 7.121 7.121 7.121 46,975 +0.05(+0.65%)
Dec 30, 2020 7.090 7.097 6.913 7.074 46,975 +0.00(+0.00%)
Dec 29, 2020 7.090 7.097 7.067 7.074 59,972 +0.00(+0.00%)
Dec 28, 2020 7.044 7.090 7.044 7.074 33,070 +0.01(+0.11%)
Dec 24, 2020 7.074 7.074 7.052 7.067 11,053 +0.02(+0.33%)
Dec 23, 2020 7.074 7.074 7.044 7.044 35,431 +0.00(+0.00%)
Dec 22, 2020 7.028 7.059 7.028 7.044 59,886 +0.03(+0.44%)
Dec 21, 2020 6.998 7.036 6.951 7.013 122,360 -0.02(-0.22%)
Dec 18, 2020 7.059 7.079 7.028 7.028 59,040 -0.06(-0.87%)
Dec 17, 2020 7.128 7.138 7.067 7.090 95,663 +0.01(+0.16%)
Dec 16, 2020 6.995 7.101 6.988 7.078 242,446 +0.11(+1.53%)
Dec 15, 2020 6.926 7.116 6.905 6.972 185,067 +0.05(+0.77%)
Dec 14, 2020 6.903 6.941 6.881 6.919 100,617 +0.02(+0.33%)
Dec 11, 2020 6.903 6.911 6.888 6.896 84,573 -0.01(-0.11%)
Dec 10, 2020 6.896 6.919 6.892 6.903 59,298 -0.04(-0.55%)
Dec 09, 2020 6.926 6.941 6.907 6.941 45,944 +0.03(+0.44%)
Dec 08, 2020 6.903 6.948 6.896 6.911 545,252 +0.02(+0.22%)
Dec 07, 2020 6.919 6.919 6.896 6.896 126,799 -0.02(-0.33%)
Dec 04, 2020 6.903 6.933 6.896 6.919 53,400 +0.01(+0.11%)
Dec 03, 2020 6.903 6.919 6.890 6.911 62,444 +0.02(+0.33%)
Dec 02, 2020 6.850 6.896 6.850 6.888 37,000 +0.03(+0.44%)
Dec 01, 2020 6.820 6.888 6.820 6.858 107,258 +0.03(+0.45%)
Nov 30, 2020 6.843 6.873 6.812 6.827 40,229 -0.02(-0.33%)
Nov 27, 2020 6.843 6.858 6.839 6.850 84,704 +0.02(+0.22%)
Nov 25, 2020 6.843 6.843 6.820 6.835 36,170 -0.01(-0.11%)
Nov 24, 2020 6.812 6.843 6.808 6.843 57,507 +0.02(+0.33%)
Nov 23, 2020 6.812 6.820 6.798 6.820 37,351 +0.00(+0.00%)
Nov 20, 2020 6.812 6.820 6.797 6.820 47,482 +0.01(+0.11%)
Nov 19, 2020 6.805 6.812 6.773 6.812 37,971 +0.03(+0.45%)
Nov 18, 2020 6.767 6.789 6.767 6.782 24,231 +0.00(+0.00%)
Nov 17, 2020 6.736 6.782 6.729 6.782 74,416 +0.00(+0.00%)
Nov 16, 2020 6.767 6.782 6.760 6.782 110,909 +0.01(+0.11%)
Nov 13, 2020 6.729 6.774 6.721 6.774 33,934 +0.05(+0.68%)
Nov 12, 2020 6.729 6.740 6.713 6.729 93,962 +0.03(+0.45%)
Nov 11, 2020 6.706 6.731 6.675 6.698 22,321 -0.03(-0.45%)
Nov 10, 2020 6.767 6.767 6.698 6.729 65,860 +0.02(+0.34%)
Nov 09, 2020 6.721 6.729 6.675 6.706 80,101 +0.04(+0.57%)
Nov 06, 2020 6.622 6.668 6.607 6.668 102,592 +0.06(+0.92%)
Nov 05, 2020 6.599 6.614 6.538 6.607 44,412 +0.08(+1.28%)
Nov 04, 2020 6.462 6.554 6.462 6.523 55,739 +0.06(+0.94%)
Nov 03, 2020 6.447 6.470 6.421 6.462 76,083 +0.04(+0.59%)
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.