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: 10:12 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 31, 2013 4.823 4.842 4.823 4.842 130,831 +0.00(+0.10%)
Oct 30, 2013 4.847 4.847 4.814 4.838 79,379 -0.01(-0.20%)
Oct 29, 2013 4.852 4.853 4.833 4.847 109,368 -0.01(-0.30%)
Oct 28, 2013 4.852 4.862 4.828 4.862 64,351 +0.00(+0.00%)
Oct 25, 2013 4.847 4.862 4.833 4.862 181,852 +0.02(+0.40%)
Oct 24, 2013 4.823 4.852 4.823 4.842 125,710 +0.01(+0.20%)
Oct 23, 2013 4.818 4.838 4.804 4.833 141,846 -0.01(-0.20%)
Oct 22, 2013 4.814 4.862 4.814 4.842 158,932 +0.02(+0.50%)
Oct 21, 2013 4.828 4.835 4.809 4.818 79,194 -0.03(-0.69%)
Oct 18, 2013 4.871 4.871 4.828 4.852 106,769 +0.00(+0.00%)
Oct 17, 2013 4.751 4.857 4.746 4.852 98,712 +0.09(+1.91%)
Oct 16, 2013 4.751 4.770 4.746 4.761 180,326 +0.00(+0.10%)
Oct 15, 2013 4.775 4.775 4.746 4.756 76,403 -0.01(-0.20%)
Oct 14, 2013 4.742 4.775 4.732 4.766 93,325 -0.01(-0.30%)
Oct 11, 2013 4.790 4.790 4.766 4.780 50,777 -0.01(-0.30%)
Oct 10, 2013 4.785 4.794 4.761 4.794 104,281 +0.03(+0.60%)
Oct 09, 2013 4.780 4.780 4.727 4.766 109,998 +0.00(+0.10%)
Oct 08, 2013 4.751 4.766 4.732 4.761 163,504 +0.01(+0.30%)
Oct 07, 2013 4.737 4.751 4.727 4.746 122,646 +0.00(+0.10%)
Oct 04, 2013 4.746 4.756 4.727 4.742 85,566 -0.02(-0.50%)
Oct 03, 2013 4.766 4.773 4.727 4.766 151,730 +0.00(+0.00%)
Oct 02, 2013 4.790 4.790 4.742 4.766 110,791 -0.03(-0.60%)
Oct 01, 2013 4.766 4.799 4.751 4.794 95,052 +0.00(+0.00%)
Sep 30, 2013 4.761 4.794 4.742 4.794 131,851 +0.02(+0.40%)
Sep 27, 2013 4.799 4.804 4.770 4.775 76,282 -0.02(-0.50%)
Sep 26, 2013 4.833 4.838 4.790 4.799 177,781 +0.00(+0.10%)
Sep 25, 2013 4.785 4.804 4.783 4.794 97,104 -0.00(-0.10%)
Sep 24, 2013 4.761 4.813 4.761 4.799 72,141 +0.01(+0.30%)
Sep 23, 2013 4.757 4.799 4.757 4.785 85,135 +0.02(+0.50%)
Sep 20, 2013 4.785 4.794 4.761 4.761 111,193 -0.03(-0.69%)
Sep 19, 2013 4.846 4.870 4.785 4.794 195,519 -0.07(-1.46%)
Sep 18, 2013 4.723 4.870 4.719 4.865 346,140 +0.14(+2.90%)
Sep 17, 2013 4.709 4.728 4.690 4.728 189,288 +0.04(+0.81%)
Sep 16, 2013 4.662 4.705 4.638 4.690 111,976 +0.05(+1.12%)
Sep 13, 2013 4.586 4.648 4.586 4.638 87,174 +0.03(+0.72%)
Sep 12, 2013 4.619 4.648 4.591 4.605 237,780 +0.00(+0.10%)
Sep 11, 2013 4.586 4.629 4.577 4.601 219,737 +0.02(+0.52%)
Sep 10, 2013 4.563 4.591 4.553 4.577 175,129 +0.00(+0.10%)
Sep 09, 2013 4.563 4.572 4.544 4.572 190,756 +0.03(+0.62%)
Sep 06, 2013 4.520 4.582 4.520 4.544 285,090 +0.02(+0.42%)
Sep 05, 2013 4.563 4.563 4.515 4.525 170,364 -0.06(-1.34%)
Sep 04, 2013 4.558 4.591 4.549 4.586 196,056 +0.00(+0.00%)
Sep 03, 2013 4.596 4.596 4.553 4.586 133,510 +0.00(+0.10%)
Aug 30, 2013 4.591 4.605 4.572 4.582 82,280 -0.01(-0.21%)
Aug 29, 2013 4.567 4.591 4.539 4.591 204,539 +0.06(+1.25%)
Aug 28, 2013 4.492 4.558 4.482 4.534 122,511 +0.04(+0.84%)
Aug 27, 2013 4.539 4.539 4.497 4.497 233,267 -0.07(-1.55%)
Aug 26, 2013 4.563 4.586 4.553 4.567 174,052 +0.01(+0.21%)
Aug 23, 2013 4.586 4.591 4.539 4.558 232,704 -0.02(-0.41%)
Aug 22, 2013 4.567 4.591 4.544 4.577 149,423 -0.00(-0.10%)
Aug 21, 2013 4.596 4.596 4.515 4.582 275,238 -0.03(-0.72%)
Aug 20, 2013 4.629 4.653 4.596 4.615 145,898 +0.00(+0.10%)
Aug 19, 2013 4.629 4.643 4.605 4.610 281,035 -0.02(-0.41%)
Aug 16, 2013 4.624 4.681 4.612 4.629 159,175 -0.02(-0.41%)
Aug 15, 2013 4.653 4.671 4.615 4.648 138,500 -0.02(-0.51%)
Aug 14, 2013 4.695 4.705 4.653 4.671 193,163 -0.01(-0.20%)
Aug 13, 2013 4.700 4.717 4.667 4.681 170,252 -0.02(-0.40%)
Aug 12, 2013 4.681 4.719 4.676 4.700 74,774 -0.00(-0.10%)
Aug 09, 2013 4.700 4.714 4.686 4.705 101,460 -0.03(-0.60%)
Aug 08, 2013 4.714 4.733 4.676 4.733 167,669 +0.03(+0.60%)
Aug 07, 2013 4.671 4.705 4.671 4.705 104,959 +0.00(+0.10%)
Aug 06, 2013 4.690 4.714 4.686 4.700 110,897 -0.01(-0.30%)
Aug 05, 2013 4.714 4.747 4.709 4.714 292,263 -0.03(-0.60%)
Aug 02, 2013 4.714 4.747 4.690 4.742 117,817 +0.01(+0.30%)
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.