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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2004 3.520 3.520 3.479 3.490 143,308 -0.03(-0.84%)
Nov 29, 2004 3.587 3.590 3.520 3.520 110,652 -0.04(-1.14%)
Nov 26, 2004 3.602 3.602 3.557 3.561 67,470 +0.03(+0.73%)
Nov 24, 2004 3.531 3.557 3.527 3.535 103,365 +0.01(+0.21%)
Nov 23, 2004 3.513 3.550 3.476 3.527 252,341 +0.05(+1.49%)
Nov 22, 2004 3.487 3.531 3.476 3.476 186,759 -0.03(-0.85%)
Nov 19, 2004 3.531 3.531 3.435 3.505 238,847 -0.03(-0.84%)
Nov 18, 2004 3.502 3.535 3.498 3.535 74,487 +0.01(+0.42%)
Nov 17, 2004 3.498 3.520 3.498 3.520 345,990 +0.02(+0.53%)
Nov 16, 2004 3.498 3.509 3.498 3.502 105,794 +0.00(+0.11%)
Nov 15, 2004 3.494 3.513 3.483 3.498 118,748 +0.00(+0.11%)
Nov 12, 2004 3.483 3.505 3.457 3.494 70,169 +0.01(+0.43%)
Nov 11, 2004 3.461 3.483 3.442 3.479 98,507 +0.02(+0.64%)
Nov 10, 2004 3.405 3.457 3.401 3.457 118,209 +0.04(+1.19%)
Nov 09, 2004 3.372 3.424 3.372 3.416 259,898 +0.04(+1.32%)
Nov 08, 2004 3.446 3.450 3.353 3.372 260,977 -0.09(-2.67%)
Nov 05, 2004 3.505 3.509 3.413 3.464 271,503 -0.04(-1.06%)
Nov 04, 2004 3.498 3.516 3.498 3.502 98,237 -0.01(-0.21%)
Nov 03, 2004 3.502 3.509 3.479 3.509 150,865 +0.03(+0.74%)
Nov 02, 2004 3.498 3.505 3.479 3.483 79,885 -0.00(-0.11%)
Nov 01, 2004 3.479 3.498 3.476 3.487 99,047 -0.00(-0.11%)
Oct 29, 2004 3.490 3.494 3.468 3.490 84,203 +0.01(+0.21%)
Oct 28, 2004 3.472 3.502 3.424 3.483 129,814 +0.01(+0.32%)
Oct 27, 2004 3.427 3.476 3.427 3.472 162,200 +0.04(+1.08%)
Oct 26, 2004 3.450 3.450 3.427 3.435 146,816 +0.02(+0.65%)
Oct 25, 2004 3.420 3.442 3.413 3.413 111,461 -0.00(-0.11%)
Oct 22, 2004 3.435 3.446 3.416 3.416 75,567 -0.01(-0.43%)
Oct 21, 2004 3.427 3.439 3.416 3.431 116,589 +0.02(+0.54%)
Oct 20, 2004 3.405 3.427 3.405 3.413 58,564 +0.00(+0.11%)
Oct 19, 2004 3.416 3.416 3.398 3.409 41,562 +0.00(+0.00%)
Oct 18, 2004 3.420 3.431 3.409 3.409 210,779 +0.01(+0.22%)
Oct 15, 2004 3.416 3.420 3.401 3.401 134,132 -0.00(-0.11%)
Oct 14, 2004 3.409 3.420 3.401 3.405 115,240 -0.01(-0.33%)
Oct 13, 2004 3.413 3.424 3.401 3.416 102,825 +0.00(+0.00%)
Oct 12, 2004 3.439 3.442 3.409 3.416 106,604 +0.01(+0.22%)
Oct 11, 2004 3.413 3.435 3.401 3.409 104,984 -0.00(-0.11%)
Oct 08, 2004 3.383 3.413 3.383 3.413 215,097 +0.03(+0.99%)
Oct 07, 2004 3.379 3.390 3.379 3.379 103,365 -0.01(-0.22%)
Oct 06, 2004 3.372 3.387 3.372 3.387 89,061 +0.01(+0.33%)
Oct 05, 2004 3.379 3.387 3.364 3.376 121,717 -0.01(-0.33%)
Oct 04, 2004 3.376 3.394 3.372 3.387 146,276 -0.00(-0.11%)
Oct 01, 2004 3.394 3.401 3.387 3.390 106,604 -0.00(-0.11%)
Sep 30, 2004 3.398 3.398 3.372 3.394 90,680 -0.00(-0.11%)
Sep 29, 2004 3.390 3.405 3.372 3.398 114,970 +0.00(+0.11%)
Sep 28, 2004 3.472 3.472 3.387 3.394 173,535 -0.11(-3.07%)
Sep 27, 2004 3.516 3.516 3.498 3.502 81,774 -0.01(-0.32%)
Sep 24, 2004 3.483 3.516 3.476 3.513 219,145 +0.02(+0.53%)
Sep 23, 2004 3.483 3.502 3.446 3.494 126,035 +0.03(+0.86%)
Sep 22, 2004 3.450 3.479 3.450 3.464 130,623 -0.01(-0.43%)
Sep 21, 2004 3.457 3.479 3.450 3.479 104,175 +0.02(+0.64%)
Sep 20, 2004 3.479 3.487 3.450 3.457 85,823 -0.03(-0.74%)
Sep 17, 2004 3.479 3.494 3.479 3.483 104,984 +0.00(+0.00%)
Sep 16, 2004 3.453 3.483 3.453 3.483 94,729 +0.01(+0.21%)
Sep 15, 2004 3.424 3.479 3.424 3.476 170,296 +0.03(+0.86%)
Sep 14, 2004 3.431 3.461 3.431 3.446 82,584 +0.01(+0.43%)
Sep 13, 2004 3.401 3.446 3.401 3.431 129,544 +0.03(+0.87%)
Sep 10, 2004 3.424 3.424 3.394 3.401 64,502 -0.02(-0.54%)
Sep 09, 2004 3.383 3.420 3.364 3.420 149,245 +0.04(+1.21%)
Sep 08, 2004 3.383 3.387 3.350 3.379 181,361 +0.02(+0.55%)
Sep 07, 2004 3.379 3.387 3.361 3.361 46,689 -0.01(-0.33%)
Sep 03, 2004 3.364 3.376 3.361 3.372 29,687 -0.00(-0.13%)
Sep 02, 2004 3.390 3.394 3.361 3.376 74,487 +0.00(+0.13%)
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.