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: 10:42 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, 2020 6.424 6.424 6.348 6.394 41,563 -0.01(-0.12%)
Oct 29, 2020 6.424 6.448 6.390 6.402 38,225 -0.02(-0.24%)
Oct 28, 2020 6.455 6.466 6.417 6.417 51,651 -0.06(-0.94%)
Oct 27, 2020 6.470 6.493 6.470 6.478 30,095 +0.02(+0.24%)
Oct 26, 2020 6.523 6.523 6.447 6.462 57,136 -0.08(-1.16%)
Oct 23, 2020 6.538 6.538 6.527 6.538 16,835 +0.01(+0.12%)
Oct 22, 2020 6.516 6.531 6.508 6.531 50,817 -0.01(-0.12%)
Oct 21, 2020 6.516 6.554 6.500 6.538 53,047 +0.02(+0.35%)
Oct 20, 2020 6.516 6.538 6.516 6.516 35,428 +0.00(+0.00%)
Oct 19, 2020 6.500 6.538 6.500 6.516 85,772 +0.02(+0.35%)
Oct 16, 2020 6.516 6.531 6.493 6.493 136,132 -0.03(-0.47%)
Oct 15, 2020 6.493 6.531 6.472 6.523 135,146 +0.02(+0.23%)
Oct 14, 2020 6.470 6.531 6.470 6.508 38,114 +0.01(+0.12%)
Oct 13, 2020 6.523 6.523 6.493 6.500 60,161 -0.02(-0.23%)
Oct 12, 2020 6.523 6.523 6.485 6.516 60,802 +0.02(+0.23%)
Oct 09, 2020 6.523 6.523 6.478 6.500 84,573 +0.02(+0.23%)
Oct 08, 2020 6.455 6.508 6.455 6.485 164,371 +0.07(+1.07%)
Oct 07, 2020 6.409 6.440 6.409 6.417 89,459 +0.02(+0.36%)
Oct 06, 2020 6.440 6.447 6.379 6.394 128,243 +0.02(+0.24%)
Oct 05, 2020 6.379 6.402 6.348 6.379 47,563 +0.02(+0.36%)
Oct 02, 2020 6.356 6.394 6.356 6.356 40,379 -0.03(-0.48%)
Oct 01, 2020 6.409 6.447 6.379 6.386 63,635 +0.01(+0.12%)
Sep 30, 2020 6.402 6.424 6.379 6.379 101,680 -0.03(-0.47%)
Sep 29, 2020 6.424 6.462 6.409 6.409 261,908 -0.02(-0.24%)
Sep 28, 2020 6.364 6.439 6.364 6.424 114,554 +0.07(+1.06%)
Sep 25, 2020 6.379 6.379 6.349 6.357 64,622 -0.02(-0.35%)
Sep 24, 2020 6.379 6.394 6.342 6.379 95,278 +0.01(+0.12%)
Sep 23, 2020 6.469 6.469 6.364 6.372 150,681 -0.08(-1.16%)
Sep 22, 2020 6.492 6.499 6.432 6.447 230,358 -0.02(-0.23%)
Sep 21, 2020 6.529 6.529 6.447 6.462 124,322 -0.09(-1.37%)
Sep 18, 2020 6.575 6.575 6.537 6.552 92,336 +0.00(+0.00%)
Sep 17, 2020 6.567 6.575 6.545 6.552 48,857 -0.02(-0.34%)
Sep 16, 2020 6.575 6.590 6.575 6.575 54,128 -0.01(-0.11%)
Sep 15, 2020 6.575 6.590 6.552 6.582 59,682 +0.01(+0.11%)
Sep 14, 2020 6.567 6.590 6.545 6.575 113,186 +0.01(+0.11%)
Sep 11, 2020 6.590 6.590 6.567 6.567 92,069 -0.01(-0.11%)
Sep 10, 2020 6.567 6.590 6.545 6.575 104,484 +0.00(+0.00%)
Sep 09, 2020 6.590 6.590 6.567 6.575 91,615 +0.02(+0.34%)
Sep 08, 2020 6.552 6.560 6.514 6.552 95,774 -0.02(-0.23%)
Sep 04, 2020 6.567 6.582 6.560 6.567 94,734 +0.00(+0.00%)
Sep 03, 2020 6.582 6.605 6.567 6.567 62,787 -0.01(-0.11%)
Sep 02, 2020 6.575 6.612 6.560 6.575 179,842 +0.02(+0.34%)
Sep 01, 2020 6.545 6.570 6.537 6.552 43,179 +0.02(+0.34%)
Aug 31, 2020 6.529 6.545 6.522 6.529 68,467 -0.03(-0.46%)
Aug 28, 2020 6.514 6.560 6.503 6.560 152,961 +0.05(+0.69%)
Aug 27, 2020 6.537 6.560 6.507 6.514 92,926 -0.02(-0.23%)
Aug 26, 2020 6.537 6.537 6.507 6.529 117,008 +0.00(+0.00%)
Aug 25, 2020 6.575 6.597 6.525 6.529 97,466 -0.05(-0.80%)
Aug 24, 2020 6.590 6.597 6.582 6.582 63,492 +0.02(+0.34%)
Aug 21, 2020 6.567 6.582 6.559 6.560 71,550 -0.04(-0.57%)
Aug 20, 2020 6.597 6.612 6.575 6.597 74,174 +0.00(+0.00%)
Aug 19, 2020 6.567 6.605 6.567 6.597 39,502 +0.02(+0.34%)
Aug 18, 2020 6.582 6.605 6.560 6.575 59,058 -0.02(-0.23%)
Aug 17, 2020 6.567 6.605 6.567 6.590 58,783 +0.03(+0.46%)
Aug 14, 2020 6.612 6.612 6.555 6.560 146,032 -0.05(-0.68%)
Aug 13, 2020 6.612 6.650 6.600 6.605 44,485 -0.03(-0.45%)
Aug 12, 2020 6.590 6.635 6.575 6.635 91,350 +0.04(+0.57%)
Aug 11, 2020 6.635 6.642 6.582 6.597 76,576 -0.03(-0.45%)
Aug 10, 2020 6.590 6.627 6.588 6.627 75,414 +0.05(+0.68%)
Aug 07, 2020 6.575 6.590 6.522 6.582 155,359 +0.00(+0.00%)
Aug 06, 2020 6.545 6.582 6.545 6.582 31,720 +0.04(+0.57%)
Aug 05, 2020 6.514 6.545 6.514 6.545 81,469 +0.02(+0.35%)
Aug 04, 2020 6.492 6.522 6.477 6.522 64,234 +0.04(+0.58%)
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.