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 (%)
May 31, 2024 7.140 7.165 7.110 7.160 71,890 +0.02(+0.29%)
May 30, 2024 7.090 7.150 7.090 7.139 66,203 +0.09(+1.26%)
May 29, 2024 7.150 7.150 7.045 7.050 71,073 -0.09(-1.26%)
May 28, 2024 7.160 7.200 7.120 7.140 66,114 -0.02(-0.28%)
May 24, 2024 7.130 7.180 7.130 7.160 60,036 +0.02(+0.28%)
May 23, 2024 7.230 7.230 7.139 7.140 78,245 -0.04(-0.56%)
May 22, 2024 7.160 7.225 7.160 7.180 89,325 -0.02(-0.28%)
May 21, 2024 7.160 7.205 7.160 7.200 62,054 +0.04(+0.56%)
May 20, 2024 7.150 7.160 7.140 7.160 28,496 +0.02(+0.28%)
May 17, 2024 7.150 7.160 7.110 7.140 72,867 -0.02(-0.28%)
May 16, 2024 7.160 7.200 7.150 7.160 48,333 -0.03(-0.42%)
May 15, 2024 7.150 7.190 7.120 7.190 82,379 +0.07(+0.98%)
May 14, 2024 7.110 7.140 7.095 7.120 70,110 +0.04(+0.56%)
May 13, 2024 7.130 7.130 7.080 7.080 68,727 -0.01(-0.14%)
May 10, 2024 7.110 7.135 7.070 7.090 66,232 -0.02(-0.28%)
May 09, 2024 7.140 7.140 7.090 7.110 85,900 -0.01(-0.14%)
May 08, 2024 7.170 7.170 7.100 7.120 63,237 -0.02(-0.28%)
May 07, 2024 7.130 7.170 7.120 7.140 81,577 +0.00(+0.00%)
May 06, 2024 7.180 7.220 7.110 7.140 66,137 -0.01(-0.14%)
May 03, 2024 7.120 7.170 7.120 7.150 27,008 +0.04(+0.56%)
May 02, 2024 7.040 7.110 7.040 7.110 28,328 +0.07(+0.99%)
May 01, 2024 7.040 7.070 7.033 7.040 42,995 +0.03(+0.43%)
Apr 30, 2024 7.040 7.055 7.004 7.010 40,885 -0.05(-0.71%)
Apr 29, 2024 7.030 7.060 7.021 7.060 45,957 +0.06(+0.86%)
Apr 26, 2024 6.980 7.020 6.980 7.000 28,197 +0.05(+0.72%)
Apr 25, 2024 6.960 6.970 6.950 6.950 35,591 -0.07(-1.00%)
Apr 24, 2024 7.070 7.070 7.013 7.020 46,716 -0.05(-0.71%)
Apr 23, 2024 7.020 7.080 7.020 7.070 52,426 +0.04(+0.57%)
Apr 22, 2024 6.960 7.030 6.960 7.030 41,130 +0.09(+1.30%)
Apr 19, 2024 6.900 6.999 6.900 6.940 75,389 +0.00(+0.00%)
Apr 18, 2024 6.970 7.010 6.900 6.940 76,964 +0.00(+0.00%)
Apr 17, 2024 6.900 6.950 6.900 6.940 80,255 +0.05(+0.73%)
Apr 16, 2024 6.910 6.940 6.860 6.890 60,564 -0.05(-0.72%)
Apr 15, 2024 7.030 7.030 6.900 6.940 134,075 -0.07(-1.00%)
Apr 12, 2024 7.020 7.070 7.000 7.010 85,950 -0.03(-0.43%)
Apr 11, 2024 7.170 7.170 7.020 7.040 75,029 -0.09(-1.26%)
Apr 10, 2024 7.180 7.190 7.090 7.130 61,504 -0.07(-0.97%)
Apr 09, 2024 7.210 7.220 7.190 7.200 56,448 +0.01(+0.14%)
Apr 08, 2024 7.210 7.230 7.180 7.190 68,745 -0.02(-0.28%)
Apr 05, 2024 7.220 7.250 7.180 7.210 95,369 +0.01(+0.14%)
Apr 04, 2024 7.240 7.250 7.180 7.200 41,296 +0.00(+0.00%)
Apr 03, 2024 7.180 7.200 7.170 7.200 56,139 -0.01(-0.14%)
Apr 02, 2024 7.230 7.230 7.150 7.210 61,986 -0.04(-0.55%)
Apr 01, 2024 7.250 7.300 7.240 7.250 64,979 +0.02(+0.28%)
Mar 28, 2024 7.260 7.265 7.230 7.230 119,217 -0.03(-0.41%)
Mar 27, 2024 7.280 7.280 7.250 7.260 83,389 +0.01(+0.14%)
Mar 26, 2024 7.221 7.269 7.221 7.250 114,708 +0.05(+0.67%)
Mar 25, 2024 7.172 7.211 7.172 7.201 126,815 +0.04(+0.54%)
Mar 22, 2024 7.153 7.192 7.153 7.163 86,780 +0.04(+0.55%)
Mar 21, 2024 7.124 7.133 7.104 7.124 63,482 +0.03(+0.41%)
Mar 20, 2024 7.056 7.104 7.056 7.095 95,031 +0.03(+0.41%)
Mar 19, 2024 7.056 7.065 7.041 7.065 98,992 +0.02(+0.28%)
Mar 18, 2024 7.046 7.065 7.026 7.046 44,573 -0.01(-0.14%)
Mar 15, 2024 7.065 7.065 7.046 7.056 36,436 -0.01(-0.14%)
Mar 14, 2024 7.095 7.129 7.056 7.065 68,423 -0.02(-0.27%)
Mar 13, 2024 7.095 7.114 7.065 7.085 36,013 +0.02(+0.28%)
Mar 12, 2024 7.114 7.114 7.056 7.065 56,074 -0.04(-0.55%)
Mar 11, 2024 7.124 7.124 7.085 7.104 39,376 +0.00(+0.00%)
Mar 08, 2024 7.104 7.124 7.085 7.104 57,289 +0.04(+0.55%)
Mar 07, 2024 7.065 7.065 7.056 7.065 29,979 +0.02(+0.28%)
Mar 06, 2024 7.085 7.095 7.026 7.046 47,851 +0.01(+0.14%)
Mar 05, 2024 7.046 7.065 7.026 7.036 70,423 +0.03(+0.42%)
Mar 04, 2024 6.997 7.017 6.988 7.007 67,439 +0.03(+0.42%)
Mar 01, 2024 6.988 6.988 6.939 6.978 82,016 +0.00(+0.00%)
Feb 29, 2024 6.929 7.007 6.929 6.978 21,107 +0.05(+0.70%)
Feb 28, 2024 6.958 6.958 6.920 6.929 36,939 -0.01(-0.14%)
Feb 27, 2024 6.949 6.958 6.920 6.939 61,422 +0.03(+0.42%)
Feb 26, 2024 6.929 6.939 6.900 6.910 78,270 +0.01(+0.14%)
Feb 23, 2024 6.890 6.929 6.890 6.900 56,697 +0.02(+0.28%)
Feb 22, 2024 6.900 6.910 6.871 6.881 53,334 -0.01(-0.14%)
Feb 21, 2024 6.900 6.907 6.890 6.890 29,157 +0.01(+0.14%)
Feb 20, 2024 6.900 6.910 6.871 6.881 39,861 +0.00(+0.00%)
Feb 16, 2024 6.890 6.909 6.871 6.881 33,683 -0.02(-0.28%)
Feb 15, 2024 6.890 6.920 6.871 6.900 56,606 +0.00(+0.00%)
Feb 14, 2024 6.881 6.920 6.871 6.900 37,016 +0.05(+0.71%)
Feb 13, 2024 6.881 6.882 6.832 6.852 57,275 -0.06(-0.84%)
Feb 12, 2024 6.910 6.939 6.866 6.910 61,616 +0.02(+0.28%)
Feb 09, 2024 6.920 6.929 6.871 6.890 63,506 -0.03(-0.42%)
Feb 08, 2024 6.910 6.920 6.832 6.920 82,796 +0.02(+0.28%)
Feb 07, 2024 6.842 6.900 6.837 6.900 91,919 +0.06(+0.85%)
Feb 06, 2024 6.774 6.861 6.774 6.842 183,708 +0.09(+1.29%)
Feb 05, 2024 6.774 6.774 6.716 6.754 68,473 -0.01(-0.14%)
Feb 02, 2024 6.764 6.801 6.754 6.764 57,801 -0.04(-0.57%)
Feb 01, 2024 6.813 6.822 6.784 6.803 106,845 +0.03(+0.43%)
Jan 31, 2024 6.793 6.813 6.754 6.774 59,157 +0.00(+0.00%)
Jan 30, 2024 6.764 6.803 6.754 6.774 48,843 +0.02(+0.29%)
Jan 29, 2024 6.686 6.759 6.686 6.754 58,469 +0.08(+1.16%)
Jan 26, 2024 6.754 6.764 6.677 6.677 103,703 -0.09(-1.29%)
Jan 25, 2024 6.754 6.764 6.725 6.764 74,839 +0.05(+0.72%)
Jan 24, 2024 6.735 6.735 6.667 6.715 75,120 +0.01(+0.14%)
Jan 23, 2024 6.706 6.706 6.677 6.706 60,577 -0.03(-0.43%)
Jan 22, 2024 6.686 6.735 6.686 6.735 91,964 +0.04(+0.58%)
Jan 19, 2024 6.706 6.706 6.665 6.696 54,921 +0.00(+0.00%)
Jan 18, 2024 6.638 6.711 6.618 6.696 87,446 +0.09(+1.32%)
Jan 17, 2024 6.803 6.871 6.560 6.609 234,825 -0.22(-3.27%)
Jan 16, 2024 6.852 6.949 6.803 6.832 134,309 -0.02(-0.28%)
Jan 12, 2024 6.852 6.881 6.813 6.852 96,081 +0.06(+0.86%)
Jan 11, 2024 6.774 6.813 6.774 6.793 87,687 +0.01(+0.14%)
Jan 10, 2024 6.784 6.842 6.754 6.784 82,801 +0.04(+0.58%)
Jan 09, 2024 6.784 6.793 6.715 6.745 79,386 -0.06(-0.86%)
Jan 08, 2024 6.813 6.813 6.754 6.803 54,261 +0.02(+0.29%)
Jan 05, 2024 6.793 6.803 6.774 6.784 33,602 +0.00(+0.00%)
Jan 04, 2024 6.784 6.803 6.745 6.784 148,872 +0.00(+0.00%)
Jan 03, 2024 6.784 6.803 6.745 6.784 56,881 +0.00(+0.00%)
Jan 02, 2024 6.774 6.818 6.754 6.784 65,307 +0.03(+0.43%)
Dec 29, 2023 6.852 6.852 6.754 6.754 97,671 -0.03(-0.43%)
Dec 28, 2023 6.803 6.803 6.745 6.784 45,400 +0.00(+0.00%)
Dec 27, 2023 6.803 6.803 6.735 6.784 89,257 -0.02(-0.29%)
Dec 26, 2023 6.706 6.803 6.628 6.803 92,253 +0.10(+1.45%)
Dec 22, 2023 6.686 6.730 6.681 6.706 53,369 +0.05(+0.73%)
Dec 21, 2023 6.647 6.688 6.628 6.657 48,441 +0.06(+0.88%)
Dec 20, 2023 6.706 6.720 6.579 6.599 75,054 -0.12(-1.74%)
Dec 19, 2023 6.706 6.745 6.677 6.715 67,447 +0.05(+0.73%)
Dec 18, 2023 6.599 6.696 6.599 6.667 82,607 +0.08(+1.18%)
Dec 15, 2023 6.531 6.589 6.492 6.589 83,525 +0.06(+0.89%)
Dec 14, 2023 6.463 6.536 6.463 6.531 151,318 +0.10(+1.51%)
Dec 13, 2023 6.339 6.434 6.301 6.434 93,589 +0.10(+1.64%)
Dec 12, 2023 6.330 6.377 6.283 6.330 101,313 +0.02(+0.30%)
Dec 11, 2023 6.396 6.396 6.292 6.311 128,284 -0.08(-1.33%)
Dec 08, 2023 6.302 6.405 6.302 6.396 74,435 +0.08(+1.35%)
Dec 07, 2023 6.339 6.339 6.292 6.311 81,301 -0.02(-0.30%)
Dec 06, 2023 6.339 6.339 6.302 6.330 87,313 +0.04(+0.60%)
Dec 05, 2023 6.264 6.302 6.244 6.292 86,031 +0.05(+0.76%)
Dec 04, 2023 6.245 6.311 6.221 6.245 160,349 -0.08(-1.34%)
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.