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 (%)
Oct 31, 2008 2.468 2.490 2.446 2.486 0 +0.03(+1.36%)
Oct 30, 2008 2.375 2.479 2.375 2.453 169,651 +0.10(+4.25%)
Oct 29, 2008 2.223 2.360 2.223 2.353 201,708 +0.11(+4.96%)
Oct 28, 2008 2.223 2.249 2.153 2.242 247,305 +0.10(+4.85%)
Oct 27, 2008 2.153 2.190 2.086 2.138 131,840 -0.04(-1.70%)
Oct 24, 2008 2.097 2.197 2.082 2.175 0 -0.02(-1.01%)
Oct 23, 2008 2.234 2.242 2.116 2.197 339,065 -0.04(-1.66%)
Oct 22, 2008 2.408 2.408 2.086 2.234 389,129 -0.22(-8.91%)
Oct 21, 2008 2.460 2.460 2.412 2.453 160,005 -0.05(-1.93%)
Oct 20, 2008 2.494 2.553 2.486 2.501 166,593 +0.10(+4.01%)
Oct 17, 2008 2.408 2.471 2.379 2.405 0 -0.10(-3.85%)
Oct 16, 2008 2.368 2.516 2.286 2.501 261,414 +0.08(+3.37%)
Oct 15, 2008 2.531 2.531 2.357 2.420 265,592 -0.15(-5.77%)
Oct 14, 2008 2.597 2.627 2.512 2.568 458,235 +0.04(+1.46%)
Oct 13, 2008 2.179 2.538 2.179 2.531 324,027 +0.43(+20.67%)
Oct 10, 2008 2.049 2.145 1.593 2.097 0 -0.04(-1.74%)
Oct 09, 2008 2.308 2.371 2.127 2.134 384,425 -0.17(-7.54%)
Oct 08, 2008 2.353 2.386 2.194 2.308 958,926 -0.08(-3.41%)
Oct 07, 2008 2.609 2.664 2.334 2.390 1,187,939 -0.21(-8.12%)
Oct 06, 2008 2.742 2.742 2.479 2.601 662,723 -0.18(-6.40%)
Oct 03, 2008 2.779 2.838 2.753 2.779 0 +0.02(+0.67%)
Oct 02, 2008 2.812 2.857 2.705 2.760 153,777 -0.09(-3.12%)
Oct 01, 2008 2.675 2.849 2.601 2.849 293,271 +0.17(+6.36%)
Sep 30, 2008 2.846 2.846 2.620 2.679 206,601 +0.09(+3.49%)
Sep 29, 2008 2.849 2.872 2.371 2.589 543,861 -0.33(-11.46%)
Sep 26, 2008 2.964 2.964 2.901 2.923 0 -0.12(-3.90%)
Sep 25, 2008 3.016 3.057 3.001 3.042 187,571 +0.06(+1.86%)
Sep 24, 2008 3.012 3.020 2.986 2.986 92,143 +0.00(+0.00%)
Sep 23, 2008 2.968 3.011 2.942 2.986 248,832 +0.04(+1.51%)
Sep 22, 2008 2.964 2.986 2.942 2.942 310,814 +0.02(+0.76%)
Sep 19, 2008 2.749 2.961 2.749 2.920 0 +0.17(+6.06%)
Sep 18, 2008 2.712 2.790 2.557 2.753 478,341 +0.06(+2.34%)
Sep 17, 2008 2.964 2.964 2.690 2.690 417,402 -0.31(-10.48%)
Sep 16, 2008 3.068 3.072 2.979 3.005 509,912 -0.18(-5.59%)
Sep 15, 2008 3.261 3.261 3.127 3.183 327,104 -0.12(-3.70%)
Sep 12, 2008 3.290 3.305 3.290 3.305 0 +0.02(+0.57%)
Sep 11, 2008 3.294 3.294 3.272 3.287 175,829 -0.00(-0.11%)
Sep 10, 2008 3.327 3.338 3.287 3.290 122,805 -0.03(-1.00%)
Sep 09, 2008 3.376 3.376 3.324 3.324 214,282 -0.05(-1.54%)
Sep 08, 2008 3.405 3.405 3.357 3.376 77,140 +0.03(+0.77%)
Sep 05, 2008 3.376 3.383 3.350 3.350 0 -0.05(-1.52%)
Sep 04, 2008 3.420 3.424 3.390 3.401 70,210 -0.02(-0.54%)
Sep 03, 2008 3.390 3.420 3.390 3.420 117,180 +0.01(+0.33%)
Sep 02, 2008 3.368 3.413 3.368 3.409 137,157 +0.02(+0.55%)
Aug 29, 2008 3.376 3.406 3.376 3.390 0 -0.00(-0.11%)
Aug 28, 2008 3.379 3.405 3.379 3.394 55,944 +0.01(+0.33%)
Aug 27, 2008 3.368 3.394 3.368 3.383 54,392 +0.01(+0.33%)
Aug 26, 2008 3.350 3.375 3.350 3.372 53,849 +0.01(+0.44%)
Aug 25, 2008 3.361 3.379 3.353 3.357 48,681 -0.02(-0.66%)
Aug 22, 2008 3.376 3.398 3.376 3.379 0 -0.01(-0.33%)
Aug 21, 2008 3.353 3.390 3.353 3.390 79,977 +0.02(+0.55%)
Aug 20, 2008 3.335 3.372 3.331 3.372 131,859 +0.04(+1.22%)
Aug 19, 2008 3.342 3.372 3.331 3.331 82,570 -0.02(-0.55%)
Aug 18, 2008 3.376 3.376 3.335 3.350 112,671 -0.01(-0.33%)
Aug 15, 2008 3.409 3.409 3.357 3.361 0 -0.05(-1.41%)
Aug 14, 2008 3.361 3.439 3.361 3.409 106,304 +0.02(+0.66%)
Aug 13, 2008 3.409 3.409 3.376 3.387 84,697 -0.01(-0.33%)
Aug 12, 2008 3.383 3.409 3.383 3.398 46,865 +0.00(+0.11%)
Aug 11, 2008 3.390 3.427 3.390 3.394 150,168 -0.01(-0.44%)
Aug 08, 2008 3.401 3.431 3.401 3.409 107,319 +0.01(+0.33%)
Aug 07, 2008 3.439 3.440 3.390 3.398 126,772 -0.04(-1.19%)
Aug 06, 2008 3.494 3.494 3.435 3.439 89,774 -0.03(-0.85%)
Aug 05, 2008 3.479 3.483 3.457 3.468 62,791 -0.00(-0.11%)
Aug 04, 2008 3.468 3.479 3.446 3.472 82,336 -0.01(-0.43%)
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.