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, 2017 6.435 6.457 6.435 6.454 64,130 +0.01(+0.20%)
Oct 30, 2017 6.403 6.441 6.403 6.441 36,908 +0.02(+0.30%)
Oct 27, 2017 6.409 6.435 6.403 6.422 70,466 +0.01(+0.20%)
Oct 26, 2017 6.422 6.422 6.409 6.409 38,769 -0.02(-0.30%)
Oct 25, 2017 6.454 6.454 6.416 6.429 58,995 -0.03(-0.50%)
Oct 24, 2017 6.480 6.480 6.441 6.461 53,527 -0.01(-0.20%)
Oct 23, 2017 6.467 6.499 6.454 6.473 47,840 +0.01(+0.20%)
Oct 20, 2017 6.531 6.531 6.461 6.461 73,315 -0.06(-0.88%)
Oct 19, 2017 6.499 6.518 6.473 6.518 69,983 +0.02(+0.30%)
Oct 18, 2017 6.512 6.518 6.493 6.499 96,223 +0.01(+0.10%)
Oct 17, 2017 6.493 6.493 6.480 6.493 25,722 +0.00(+0.00%)
Oct 16, 2017 6.499 6.505 6.480 6.493 65,387 -0.01(-0.10%)
Oct 13, 2017 6.505 6.505 6.492 6.499 68,609 +0.01(+0.10%)
Oct 12, 2017 6.486 6.505 6.480 6.493 93,744 -0.01(-0.10%)
Oct 11, 2017 6.493 6.505 6.486 6.499 70,889 +0.02(+0.30%)
Oct 10, 2017 6.467 6.505 6.467 6.480 61,233 +0.01(+0.10%)
Oct 09, 2017 6.473 6.473 6.467 6.473 28,226 +0.01(+0.10%)
Oct 06, 2017 6.429 6.467 6.429 6.467 121,647 +0.01(+0.20%)
Oct 05, 2017 6.461 6.467 6.448 6.454 64,679 -0.03(-0.40%)
Oct 04, 2017 6.467 6.480 6.467 6.480 51,478 +0.02(+0.30%)
Oct 03, 2017 6.461 6.461 6.435 6.461 43,127 +0.00(+0.00%)
Oct 02, 2017 6.441 6.473 6.441 6.461 69,471 +0.01(+0.20%)
Sep 29, 2017 6.435 6.473 6.435 6.448 118,944 +0.00(+0.00%)
Sep 28, 2017 6.454 6.461 6.435 6.448 44,337 -0.01(-0.10%)
Sep 27, 2017 6.448 6.467 6.423 6.454 108,677 -0.01(-0.20%)
Sep 26, 2017 6.435 6.479 6.435 6.467 43,474 +0.01(+0.20%)
Sep 25, 2017 6.460 6.486 6.443 6.454 44,030 -0.03(-0.39%)
Sep 22, 2017 6.473 6.479 6.454 6.479 78,480 +0.01(+0.20%)
Sep 21, 2017 6.454 6.473 6.441 6.467 94,031 +0.00(+0.00%)
Sep 20, 2017 6.454 6.473 6.453 6.467 117,842 +0.01(+0.20%)
Sep 19, 2017 6.435 6.454 6.435 6.454 51,588 +0.04(+0.59%)
Sep 18, 2017 6.429 6.454 6.416 6.416 66,485 -0.04(-0.59%)
Sep 15, 2017 6.448 6.460 6.429 6.454 272,974 +0.02(+0.29%)
Sep 14, 2017 6.435 6.448 6.410 6.435 93,474 -0.01(-0.20%)
Sep 13, 2017 6.454 6.464 6.435 6.448 82,629 -0.01(-0.20%)
Sep 12, 2017 6.435 6.460 6.429 6.460 149,322 +0.03(+0.39%)
Sep 11, 2017 6.448 6.454 6.435 6.435 158,617 -0.01(-0.10%)
Sep 08, 2017 6.435 6.448 6.410 6.441 139,112 +0.01(+0.20%)
Sep 07, 2017 6.429 6.437 6.410 6.429 114,539 +0.03(+0.49%)
Sep 06, 2017 6.410 6.416 6.391 6.397 99,962 -0.02(-0.30%)
Sep 05, 2017 6.404 6.416 6.372 6.416 125,201 -0.01(-0.20%)
Sep 01, 2017 6.410 6.429 6.397 6.429 91,528 +0.03(+0.49%)
Aug 31, 2017 6.404 6.416 6.397 6.397 138,907 -0.01(-0.20%)
Aug 30, 2017 6.397 6.410 6.379 6.410 104,839 +0.01(+0.20%)
Aug 29, 2017 6.404 6.416 6.397 6.397 29,837 -0.02(-0.30%)
Aug 28, 2017 6.416 6.423 6.398 6.416 27,634 +0.00(+0.00%)
Aug 25, 2017 6.378 6.416 6.372 6.416 106,918 +0.04(+0.69%)
Aug 24, 2017 6.391 6.397 6.366 6.372 47,935 -0.01(-0.20%)
Aug 23, 2017 6.378 6.385 6.378 6.385 50,433 +0.00(+0.00%)
Aug 22, 2017 6.366 6.404 6.366 6.385 39,895 +0.02(+0.30%)
Aug 21, 2017 6.353 6.378 6.353 6.366 24,813 +0.00(+0.00%)
Aug 18, 2017 6.372 6.378 6.347 6.366 72,000 -0.01(-0.20%)
Aug 17, 2017 6.378 6.391 6.353 6.378 44,961 +0.00(+0.00%)
Aug 16, 2017 6.378 6.391 6.372 6.378 100,419 +0.01(+0.20%)
Aug 15, 2017 6.328 6.372 6.328 6.366 101,865 +0.04(+0.60%)
Aug 14, 2017 6.366 6.372 6.328 6.328 134,778 -0.02(-0.30%)
Aug 11, 2017 6.145 6.372 6.145 6.347 243,648 +0.04(+0.70%)
Aug 10, 2017 6.322 6.332 6.265 6.303 117,776 -0.03(-0.50%)
Aug 09, 2017 6.353 6.372 6.328 6.334 56,519 -0.03(-0.50%)
Aug 08, 2017 6.410 6.410 6.366 6.366 46,921 -0.05(-0.79%)
Aug 07, 2017 6.416 6.416 6.397 6.416 86,485 +0.01(+0.10%)
Aug 04, 2017 6.385 6.410 6.385 6.410 37,398 +0.03(+0.40%)
Aug 03, 2017 6.378 6.385 6.366 6.385 63,073 +0.01(+0.20%)
Aug 02, 2017 6.385 6.385 6.340 6.372 71,527 +0.01(+0.20%)
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.