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: 2:08 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, 2012 5.407 5.434 5.331 5.358 248,248 -0.05(-1.00%)
Oct 26, 2012 5.457 5.412 5.412 5.412 92,705 -0.04(-0.74%)
Oct 25, 2012 5.470 5.470 5.443 5.452 74,151 +0.02(+0.41%)
Oct 24, 2012 5.434 5.479 5.430 5.430 86,287 +0.00(+0.08%)
Oct 23, 2012 5.457 5.475 5.425 5.425 105,394 -0.04(-0.66%)
Oct 19, 2012 5.501 5.515 5.461 5.461 60,027 -0.04(-0.73%)
Oct 18, 2012 5.497 5.501 5.461 5.501 153,347 +0.02(+0.41%)
Oct 17, 2012 5.466 5.497 5.448 5.479 88,302 +0.04(+0.83%)
Oct 16, 2012 5.466 5.466 5.412 5.434 130,231 +0.01(+0.25%)
Oct 15, 2012 5.492 5.492 5.412 5.421 107,088 +0.01(+0.17%)
Oct 12, 2012 5.385 5.452 5.385 5.412 122,057 +0.00(+0.08%)
Oct 11, 2012 5.457 5.475 5.376 5.407 89,465 -0.02(-0.33%)
Oct 10, 2012 5.452 5.492 5.421 5.425 123,519 -0.02(-0.33%)
Oct 09, 2012 5.492 5.497 5.430 5.443 84,362 -0.06(-1.06%)
Oct 08, 2012 5.448 5.506 5.432 5.501 97,142 +0.05(+0.91%)
Oct 05, 2012 5.483 5.483 5.448 5.452 91,642 -0.01(-0.16%)
Oct 04, 2012 5.470 5.483 5.434 5.461 111,982 +0.01(+0.16%)
Oct 03, 2012 5.416 5.457 5.416 5.452 108,724 +0.03(+0.50%)
Oct 02, 2012 5.457 5.457 5.417 5.425 148,799 -0.02(-0.41%)
Oct 01, 2012 5.430 5.448 5.394 5.448 144,380 +0.04(+0.75%)
Sep 28, 2012 5.398 5.407 5.367 5.407 167,839 +0.01(+0.17%)
Sep 27, 2012 5.398 5.402 5.380 5.398 147,507 +0.02(+0.42%)
Sep 26, 2012 5.340 5.380 5.331 5.376 177,473 +0.07(+1.27%)
Sep 25, 2012 5.344 5.344 5.304 5.308 159,429 -0.01(-0.25%)
Sep 24, 2012 5.335 5.335 5.295 5.322 135,594 -0.00(-0.08%)
Sep 21, 2012 5.300 5.330 5.291 5.326 137,746 +0.03(+0.50%)
Sep 20, 2012 5.295 5.300 5.277 5.300 146,946 +0.01(+0.25%)
Sep 19, 2012 5.295 5.304 5.283 5.286 103,214 +0.01(+0.17%)
Sep 18, 2012 5.304 5.304 5.269 5.277 109,206 -0.03(-0.58%)
Sep 17, 2012 5.335 5.335 5.273 5.308 94,299 -0.01(-0.25%)
Sep 14, 2012 5.300 5.331 5.300 5.322 120,399 +0.01(+0.25%)
Sep 13, 2012 5.300 5.308 5.264 5.308 155,460 +0.01(+0.25%)
Sep 12, 2012 5.291 5.308 5.269 5.295 247,017 +0.00(+0.08%)
Sep 11, 2012 5.277 5.317 5.277 5.291 110,906 +0.01(+0.17%)
Sep 10, 2012 5.273 5.322 5.273 5.282 149,142 -0.00(-0.08%)
Sep 07, 2012 5.308 5.326 5.277 5.286 211,703 -0.01(-0.17%)
Sep 06, 2012 5.313 5.322 5.277 5.295 147,205 +0.01(+0.25%)
Sep 05, 2012 5.300 5.300 5.269 5.282 148,292 -0.00(-0.08%)
Sep 04, 2012 5.317 5.322 5.286 5.286 78,907 -0.04(-0.67%)
Aug 31, 2012 5.313 5.322 5.282 5.322 92,319 +0.03(+0.59%)
Aug 30, 2012 5.269 5.295 5.251 5.291 173,531 +0.04(+0.68%)
Aug 29, 2012 5.273 5.273 5.251 5.255 95,336 +0.01(+0.17%)
Aug 27, 2012 5.246 5.246 5.233 5.246 67,170 +0.01(+0.27%)
Aug 24, 2012 5.242 5.251 5.224 5.232 99,368 -0.01(-0.27%)
Aug 23, 2012 5.238 5.246 5.189 5.246 219,514 +0.00(+0.09%)
Aug 22, 2012 5.224 5.246 5.215 5.242 121,271 +0.01(+0.25%)
Aug 21, 2012 5.246 5.255 5.206 5.229 212,346 +0.00(+0.08%)
Aug 20, 2012 5.264 5.264 5.215 5.224 90,991 -0.03(-0.51%)
Aug 17, 2012 5.246 5.255 5.242 5.251 104,013 +0.00(+0.08%)
Aug 16, 2012 5.255 5.264 5.238 5.246 132,992 -0.01(-0.17%)
Aug 15, 2012 5.260 5.273 5.229 5.255 257,829 -0.01(-0.25%)
Aug 14, 2012 5.269 5.269 5.242 5.269 54,973 +0.02(+0.42%)
Aug 13, 2012 5.277 5.277 5.224 5.246 98,490 -0.01(-0.25%)
Aug 10, 2012 5.273 5.273 5.255 5.260 133,146 -0.01(-0.17%)
Aug 09, 2012 5.273 5.286 5.238 5.269 200,515 +0.00(+0.00%)
Aug 08, 2012 5.264 5.286 5.257 5.269 170,721 +0.00(+0.09%)
Aug 07, 2012 5.291 5.304 5.238 5.264 165,726 -0.01(-0.17%)
Aug 06, 2012 5.277 5.277 5.246 5.273 134,088 +0.01(+0.17%)
Aug 03, 2012 5.260 5.264 5.224 5.264 121,641 +0.04(+0.76%)
Aug 02, 2012 5.198 5.224 5.198 5.224 74,223 +0.04(+0.68%)
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.