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 )

7.280 +0.060 (+0.83%)
Streaming Delayed Price Updated: 11:53 AM 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 30, 2009 3.579 3.657 3.520 3.524 276,352 -0.09(-2.36%)
Oct 29, 2009 3.564 3.631 3.563 3.609 210,431 +0.08(+2.20%)
Oct 28, 2009 3.676 3.676 3.527 3.531 308,050 -0.15(-4.03%)
Oct 27, 2009 3.709 3.746 3.676 3.679 260,642 -0.04(-1.19%)
Oct 26, 2009 3.746 3.776 3.702 3.724 172,150 -0.05(-1.37%)
Oct 23, 2009 3.772 3.779 3.761 3.776 144,803 -0.06(-1.45%)
Oct 22, 2009 3.835 3.842 3.802 3.831 184,246 +0.00(+0.00%)
Oct 21, 2009 3.831 3.850 3.816 3.831 253,655 -0.02(-0.58%)
Oct 20, 2009 3.846 3.865 3.831 3.854 315,602 +0.06(+1.56%)
Oct 19, 2009 3.757 3.839 3.757 3.794 349,677 +0.02(+0.56%)
Oct 16, 2009 3.761 3.824 3.750 3.773 331,217 -0.01(-0.37%)
Oct 15, 2009 3.509 3.813 3.483 3.787 329,595 +0.04(+1.19%)
Oct 14, 2009 3.783 3.787 3.739 3.742 221,787 -0.03(-0.69%)
Oct 13, 2009 3.724 3.772 3.716 3.768 143,143 +0.04(+0.99%)
Oct 12, 2009 3.750 3.753 3.724 3.731 230,154 -0.02(-0.49%)
Oct 09, 2009 3.750 3.761 3.742 3.750 276,058 +0.02(+0.50%)
Oct 08, 2009 3.698 3.731 3.676 3.731 354,381 +0.06(+1.51%)
Oct 07, 2009 3.642 3.690 3.642 3.676 376,433 +0.01(+0.20%)
Oct 06, 2009 3.613 3.679 3.605 3.668 462,156 +0.05(+1.33%)
Oct 05, 2009 3.579 3.620 3.564 3.620 281,782 +0.06(+1.67%)
Oct 02, 2009 3.535 3.579 3.524 3.561 291,420 +0.03(+0.73%)
Oct 01, 2009 3.539 3.554 3.528 3.535 189,347 -0.01(-0.31%)
Sep 30, 2009 3.516 3.561 3.516 3.546 210,355 +0.03(+0.84%)
Sep 29, 2009 3.520 3.546 3.516 3.516 206,609 -0.03(-0.73%)
Sep 28, 2009 3.457 3.579 3.457 3.542 381,615 -0.05(-1.34%)
Sep 25, 2009 3.594 3.605 3.579 3.590 214,066 -0.02(-0.62%)
Sep 24, 2009 3.642 3.642 3.613 3.613 156,443 -0.03(-0.91%)
Sep 23, 2009 3.620 3.653 3.620 3.646 123,676 +0.01(+0.41%)
Sep 22, 2009 3.631 3.639 3.602 3.631 203,505 +0.01(+0.31%)
Sep 21, 2009 3.620 3.631 3.594 3.620 357,299 -0.00(-0.10%)
Sep 18, 2009 3.594 3.635 3.594 3.624 270,901 +0.01(+0.20%)
Sep 17, 2009 3.598 3.627 3.598 3.616 186,748 +0.06(+1.67%)
Sep 16, 2009 3.527 3.605 3.524 3.557 304,086 +0.03(+0.84%)
Sep 15, 2009 3.505 3.531 3.490 3.527 117,288 +0.02(+0.63%)
Sep 14, 2009 3.479 3.516 3.453 3.505 268,925 +0.03(+0.85%)
Sep 11, 2009 3.457 3.490 3.446 3.476 199,265 +0.02(+0.64%)
Sep 10, 2009 3.435 3.453 3.424 3.453 147,453 +0.03(+0.84%)
Sep 09, 2009 3.394 3.435 3.394 3.425 116,919 +0.02(+0.68%)
Sep 08, 2009 3.364 3.401 3.357 3.401 117,620 +0.04(+1.10%)
Sep 04, 2009 3.346 3.383 3.346 3.364 94,588 +0.01(+0.22%)
Sep 03, 2009 3.320 3.357 3.320 3.357 127,919 +0.03(+1.00%)
Sep 02, 2009 3.305 3.346 3.305 3.324 123,685 -0.01(-0.33%)
Sep 01, 2009 3.335 3.354 3.316 3.335 108,630 -0.01(-0.33%)
Aug 31, 2009 3.338 3.353 3.301 3.346 180,530 -0.02(-0.66%)
Aug 28, 2009 3.350 3.368 3.327 3.368 66,067 +0.01(+0.44%)
Aug 27, 2009 3.346 3.387 3.305 3.353 76,938 -0.01(-0.33%)
Aug 26, 2009 3.346 3.376 3.346 3.364 83,604 +0.01(+0.22%)
Aug 25, 2009 3.331 3.372 3.331 3.357 119,188 +0.02(+0.56%)
Aug 24, 2009 3.357 3.357 3.327 3.338 86,856 -0.01(-0.33%)
Aug 21, 2009 3.350 3.372 3.313 3.350 201,924 +0.00(+0.11%)
Aug 20, 2009 3.316 3.346 3.309 3.346 82,214 +0.04(+1.12%)
Aug 19, 2009 3.283 3.309 3.257 3.309 48,463 +0.02(+0.68%)
Aug 18, 2009 3.242 3.294 3.242 3.287 125,811 +0.06(+1.96%)
Aug 17, 2009 3.246 3.275 3.216 3.223 112,538 -0.08(-2.47%)
Aug 14, 2009 3.357 3.368 3.305 3.305 144,320 -0.04(-1.11%)
Aug 13, 2009 3.324 3.342 3.279 3.342 107,907 +0.03(+0.89%)
Aug 12, 2009 3.301 3.313 3.290 3.313 98,035 +0.01(+0.34%)
Aug 11, 2009 3.283 3.301 3.268 3.301 132,229 +0.02(+0.56%)
Aug 10, 2009 3.290 3.316 3.272 3.283 176,099 -0.01(-0.23%)
Aug 07, 2009 3.301 3.327 3.287 3.290 123,620 +0.00(+0.00%)
Aug 06, 2009 3.298 3.313 3.279 3.290 82,128 -0.01(-0.45%)
Aug 05, 2009 3.268 3.309 3.268 3.305 95,268 +0.04(+1.36%)
Aug 04, 2009 3.413 3.413 3.257 3.261 104,990 +0.00(+0.00%)
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.