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 )

7.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2008 2.320 2.383 2.320 2.383 62,283 +0.06(+2.72%)
Nov 26, 2008 2.245 2.327 2.238 2.320 128,810 +0.07(+3.13%)
Nov 25, 2008 2.290 2.327 2.242 2.249 134,488 -0.02(-0.82%)
Nov 24, 2008 2.149 2.294 2.138 2.268 132,197 +0.27(+13.33%)
Nov 21, 2008 2.060 2.064 1.934 2.001 249,445 +0.00(+0.00%)
Nov 20, 2008 2.042 2.116 2.001 2.001 319,364 -0.13(-6.25%)
Nov 19, 2008 2.175 2.175 2.119 2.134 191,809 -0.10(-4.32%)
Nov 18, 2008 2.260 2.308 2.223 2.231 121,690 -0.04(-1.63%)
Nov 17, 2008 2.268 2.304 2.097 2.268 355,301 -0.05(-2.08%)
Nov 14, 2008 2.312 2.371 2.260 2.316 0 -0.04(-1.73%)
Nov 13, 2008 2.308 2.401 2.242 2.357 229,970 +0.04(+1.76%)
Nov 12, 2008 2.371 2.386 2.316 2.316 191,792 -0.13(-5.16%)
Nov 11, 2008 2.497 2.501 2.438 2.442 278,387 -0.12(-4.77%)
Nov 10, 2008 2.571 2.575 2.564 2.564 116,187 +0.00(+0.00%)
Nov 07, 2008 2.594 2.594 2.546 2.564 0 -0.02(-0.86%)
Nov 06, 2008 2.568 2.620 2.546 2.586 309,254 -0.04(-1.69%)
Nov 05, 2008 2.612 2.664 2.586 2.631 167,991 +0.00(+0.00%)
Nov 04, 2008 2.538 2.638 2.538 2.631 215,353 +0.13(+5.18%)
Nov 03, 2008 2.471 2.534 2.471 2.501 309,726 +0.01(+0.60%)
Oct 31, 2008 2.468 2.490 2.446 2.486 0 +0.03(+1.36%)
Oct 30, 2008 2.375 2.479 2.375 2.453 169,651 +0.10(+4.25%)
Oct 29, 2008 2.223 2.360 2.223 2.353 201,708 +0.11(+4.96%)
Oct 28, 2008 2.223 2.249 2.153 2.242 247,305 +0.10(+4.85%)
Oct 27, 2008 2.153 2.190 2.086 2.138 131,840 -0.04(-1.70%)
Oct 24, 2008 2.097 2.197 2.082 2.175 0 -0.02(-1.01%)
Oct 23, 2008 2.234 2.242 2.116 2.197 339,065 -0.04(-1.66%)
Oct 22, 2008 2.408 2.408 2.086 2.234 389,129 -0.22(-8.91%)
Oct 21, 2008 2.460 2.460 2.412 2.453 160,005 -0.05(-1.93%)
Oct 20, 2008 2.494 2.553 2.486 2.501 166,593 +0.10(+4.01%)
Oct 17, 2008 2.408 2.471 2.379 2.405 0 -0.10(-3.85%)
Oct 16, 2008 2.368 2.516 2.286 2.501 261,414 +0.08(+3.37%)
Oct 15, 2008 2.531 2.531 2.357 2.420 265,592 -0.15(-5.77%)
Oct 14, 2008 2.597 2.627 2.512 2.568 458,235 +0.04(+1.46%)
Oct 13, 2008 2.179 2.538 2.179 2.531 324,027 +0.43(+20.67%)
Oct 10, 2008 2.049 2.145 1.593 2.097 0 -0.04(-1.74%)
Oct 09, 2008 2.308 2.371 2.127 2.134 384,425 -0.17(-7.54%)
Oct 08, 2008 2.353 2.386 2.194 2.308 958,926 -0.08(-3.41%)
Oct 07, 2008 2.609 2.664 2.334 2.390 1,187,939 -0.21(-8.12%)
Oct 06, 2008 2.742 2.742 2.479 2.601 662,723 -0.18(-6.40%)
Oct 03, 2008 2.779 2.838 2.753 2.779 0 +0.02(+0.67%)
Oct 02, 2008 2.812 2.857 2.705 2.760 153,777 -0.09(-3.12%)
Oct 01, 2008 2.675 2.849 2.601 2.849 293,271 +0.17(+6.36%)
Sep 30, 2008 2.846 2.846 2.620 2.679 206,601 +0.09(+3.49%)
Sep 29, 2008 2.849 2.872 2.371 2.589 543,861 -0.33(-11.46%)
Sep 26, 2008 2.964 2.964 2.901 2.923 0 -0.12(-3.90%)
Sep 25, 2008 3.016 3.057 3.001 3.042 187,571 +0.06(+1.86%)
Sep 24, 2008 3.012 3.020 2.986 2.986 92,143 +0.00(+0.00%)
Sep 23, 2008 2.968 3.011 2.942 2.986 248,832 +0.04(+1.51%)
Sep 22, 2008 2.964 2.986 2.942 2.942 310,814 +0.02(+0.76%)
Sep 19, 2008 2.749 2.961 2.749 2.920 0 +0.17(+6.06%)
Sep 18, 2008 2.712 2.790 2.557 2.753 478,341 +0.06(+2.34%)
Sep 17, 2008 2.964 2.964 2.690 2.690 417,402 -0.31(-10.48%)
Sep 16, 2008 3.068 3.072 2.979 3.005 509,912 -0.18(-5.59%)
Sep 15, 2008 3.261 3.261 3.127 3.183 327,104 -0.12(-3.70%)
Sep 12, 2008 3.290 3.305 3.290 3.305 0 +0.02(+0.57%)
Sep 11, 2008 3.294 3.294 3.272 3.287 175,829 -0.00(-0.11%)
Sep 10, 2008 3.327 3.338 3.287 3.290 122,805 -0.03(-1.00%)
Sep 09, 2008 3.376 3.376 3.324 3.324 214,282 -0.05(-1.54%)
Sep 08, 2008 3.405 3.405 3.357 3.376 77,140 +0.03(+0.77%)
Sep 05, 2008 3.376 3.383 3.350 3.350 0 -0.05(-1.52%)
Sep 04, 2008 3.420 3.424 3.390 3.401 70,210 -0.02(-0.54%)
Sep 03, 2008 3.390 3.420 3.390 3.420 117,180 +0.01(+0.33%)
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.