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 )

7.160 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 5.839 5.886 5.806 5.839 84,738 -0.02(-0.32%)
Oct 30, 2023 5.849 5.877 5.820 5.858 72,355 +0.02(+0.32%)
Oct 27, 2023 5.783 5.896 5.783 5.839 106,581 +0.07(+1.14%)
Oct 26, 2023 5.868 5.921 5.764 5.773 82,781 -0.11(-1.92%)
Oct 25, 2023 5.953 6.000 5.849 5.886 94,168 -0.07(-1.11%)
Oct 24, 2023 5.905 5.953 5.905 5.953 51,854 +0.05(+0.80%)
Oct 23, 2023 5.877 5.915 5.825 5.905 55,066 +0.05(+0.81%)
Oct 20, 2023 5.868 5.877 5.858 5.858 49,945 +0.01(+0.16%)
Oct 19, 2023 5.896 5.896 5.839 5.849 67,462 -0.05(-0.80%)
Oct 18, 2023 5.924 5.924 5.820 5.896 71,109 -0.03(-0.48%)
Oct 17, 2023 5.896 5.981 5.858 5.924 82,955 +0.03(+0.48%)
Oct 16, 2023 5.953 5.962 5.868 5.896 108,994 -0.03(-0.48%)
Oct 13, 2023 6.009 6.028 5.897 5.924 154,007 +0.04(+0.64%)
Oct 12, 2023 6.028 6.028 5.877 5.886 102,014 -0.14(-2.35%)
Oct 11, 2023 5.886 6.103 5.886 6.028 285,222 +0.17(+2.90%)
Oct 10, 2023 5.830 5.905 5.830 5.858 150,038 +0.00(+0.00%)
Oct 09, 2023 5.924 5.962 5.811 5.858 143,380 -0.08(-1.27%)
Oct 06, 2023 5.896 5.953 5.879 5.934 78,153 +0.04(+0.64%)
Oct 05, 2023 5.896 5.924 5.877 5.896 113,562 +0.00(+0.00%)
Oct 04, 2023 5.943 5.962 5.886 5.896 129,406 -0.02(-0.32%)
Oct 03, 2023 6.028 6.028 5.915 5.915 82,392 -0.11(-1.88%)
Oct 02, 2023 6.132 6.132 6.000 6.028 110,562 -0.09(-1.54%)
Sep 29, 2023 6.075 6.132 6.037 6.122 404,610 +0.06(+0.93%)
Sep 28, 2023 6.103 6.103 6.037 6.066 96,066 -0.01(-0.12%)
Sep 27, 2023 6.055 6.082 6.009 6.073 91,340 +0.05(+0.76%)
Sep 26, 2023 6.100 6.100 6.009 6.027 60,407 -0.05(-0.90%)
Sep 25, 2023 6.073 6.080 6.045 6.082 95,262 +0.02(+0.30%)
Sep 22, 2023 6.055 6.128 6.036 6.064 51,501 +0.02(+0.30%)
Sep 21, 2023 6.091 6.118 6.036 6.045 71,357 -0.06(-1.05%)
Sep 20, 2023 6.118 6.164 6.100 6.109 155,565 -0.02(-0.30%)
Sep 19, 2023 6.146 6.155 6.055 6.128 71,959 -0.04(-0.59%)
Sep 18, 2023 6.137 6.164 6.109 6.164 102,839 +0.04(+0.60%)
Sep 15, 2023 6.118 6.137 6.100 6.128 58,849 +0.03(+0.45%)
Sep 14, 2023 6.137 6.146 6.082 6.100 42,140 -0.03(-0.45%)
Sep 13, 2023 6.118 6.155 6.109 6.128 70,531 +0.03(+0.45%)
Sep 12, 2023 6.118 6.128 6.064 6.100 93,688 -0.02(-0.30%)
Sep 11, 2023 6.128 6.137 6.109 6.118 114,301 +0.02(+0.30%)
Sep 08, 2023 6.082 6.137 6.082 6.100 67,073 +0.04(+0.60%)
Sep 07, 2023 6.045 6.073 6.036 6.064 43,898 +0.04(+0.61%)
Sep 06, 2023 6.000 6.045 6.000 6.027 92,535 +0.04(+0.61%)
Sep 05, 2023 6.064 6.077 5.963 5.991 249,240 -0.07(-1.20%)
Sep 01, 2023 6.082 6.091 6.064 6.064 43,094 -0.02(-0.30%)
Aug 31, 2023 6.082 6.128 6.048 6.082 89,316 +0.02(+0.30%)
Aug 30, 2023 6.027 6.064 6.009 6.064 40,056 +0.03(+0.45%)
Aug 29, 2023 5.991 6.055 5.991 6.036 85,721 +0.04(+0.61%)
Aug 28, 2023 5.972 6.000 5.972 6.000 49,748 +0.05(+0.77%)
Aug 25, 2023 5.963 5.972 5.938 5.954 80,065 +0.00(+0.00%)
Aug 24, 2023 5.972 5.972 5.945 5.954 79,172 -0.02(-0.31%)
Aug 23, 2023 5.908 5.981 5.908 5.972 75,289 +0.06(+1.08%)
Aug 22, 2023 5.881 5.908 5.881 5.908 45,125 +0.05(+0.78%)
Aug 21, 2023 5.899 5.899 5.854 5.863 68,031 -0.03(-0.47%)
Aug 18, 2023 5.826 5.890 5.817 5.890 115,100 +0.03(+0.47%)
Aug 17, 2023 5.908 5.918 5.854 5.863 114,434 -0.05(-0.77%)
Aug 16, 2023 5.899 5.918 5.872 5.908 53,789 +0.01(+0.15%)
Aug 15, 2023 5.936 5.945 5.881 5.899 123,151 -0.05(-0.77%)
Aug 14, 2023 5.972 6.000 5.927 5.945 123,723 -0.04(-0.61%)
Aug 11, 2023 5.991 5.991 5.954 5.981 88,474 +0.00(+0.00%)
Aug 10, 2023 5.981 6.009 5.936 5.981 115,537 +0.03(+0.46%)
Aug 09, 2023 5.972 6.009 5.936 5.954 137,338 -0.02(-0.31%)
Aug 08, 2023 5.945 5.972 5.936 5.972 71,228 +0.04(+0.62%)
Aug 07, 2023 5.945 5.981 5.918 5.936 107,509 +0.00(+0.00%)
Aug 04, 2023 5.881 5.972 5.881 5.936 220,735 +0.05(+0.78%)
Aug 03, 2023 5.972 5.972 5.872 5.890 144,182 -0.08(-1.38%)
Aug 02, 2023 5.972 5.972 5.943 5.972 134,516 +0.01(+0.15%)
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.