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 )

7.221 -0.079 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2014 5.039 5.060 5.028 5.039 60,585 -0.01(-0.21%)
Nov 26, 2014 5.028 5.049 5.049 5.049 107,076 +0.02(+0.31%)
Nov 25, 2014 5.028 5.054 5.028 5.033 344,468 +0.01(+0.10%)
Nov 24, 2014 5.044 5.049 5.012 5.028 175,325 -0.01(-0.13%)
Nov 21, 2014 5.070 5.075 5.012 5.034 282,217 -0.01(-0.29%)
Nov 20, 2014 5.044 5.070 5.039 5.049 142,587 +0.01(+0.10%)
Nov 19, 2014 4.997 5.044 4.986 5.044 713,188 +0.05(+1.05%)
Nov 18, 2014 5.018 5.023 4.986 4.991 225,327 -0.02(-0.31%)
Nov 17, 2014 5.012 5.023 4.997 5.007 140,020 -0.02(-0.31%)
Nov 14, 2014 5.002 5.023 5.002 5.023 75,639 +0.02(+0.31%)
Nov 13, 2014 5.028 5.039 4.991 5.007 78,215 -0.02(-0.42%)
Nov 12, 2014 5.033 5.049 5.028 5.028 215,067 -0.01(-0.10%)
Nov 11, 2014 5.039 5.044 5.032 5.033 118,917 -0.02(-0.31%)
Nov 10, 2014 5.065 5.070 5.039 5.049 92,878 -0.02(-0.41%)
Nov 07, 2014 5.070 5.081 5.065 5.070 74,926 -0.01(-0.10%)
Nov 06, 2014 5.081 5.091 5.075 5.075 54,988 -0.01(-0.21%)
Nov 05, 2014 5.107 5.107 5.086 5.086 152,054 -0.03(-0.51%)
Nov 04, 2014 5.102 5.112 5.091 5.112 93,939 +0.02(+0.31%)
Nov 03, 2014 5.081 5.107 5.081 5.096 161,211 +0.01(+0.10%)
Oct 31, 2014 5.096 5.112 5.075 5.091 154,536 +0.00(+0.04%)
Oct 30, 2014 5.065 5.096 5.065 5.089 82,847 +0.03(+0.58%)
Oct 29, 2014 5.065 5.091 5.060 5.060 196,390 -0.01(-0.10%)
Oct 28, 2014 5.054 5.068 5.054 5.065 149,120 +0.01(+0.17%)
Oct 27, 2014 5.044 5.068 5.054 5.056 144,774 +0.00(+0.03%)
Oct 24, 2014 5.065 5.081 5.049 5.054 103,334 +0.00(+0.00%)
Oct 23, 2014 5.049 5.065 5.044 5.054 74,237 +0.01(+0.21%)
Oct 22, 2014 5.039 5.054 5.039 5.044 69,066 +0.01(+0.10%)
Oct 21, 2014 5.018 5.049 5.018 5.039 209,755 +0.02(+0.42%)
Oct 20, 2014 5.018 5.022 5.007 5.018 78,583 +0.02(+0.31%)
Oct 17, 2014 4.997 5.033 4.986 5.002 106,181 +0.02(+0.32%)
Oct 16, 2014 4.949 4.991 4.923 4.986 108,385 +0.01(+0.11%)
Oct 15, 2014 4.997 5.002 4.939 4.981 210,578 -0.02(-0.32%)
Oct 14, 2014 4.991 5.007 4.991 4.997 272,374 +0.00(+0.00%)
Oct 13, 2014 4.986 5.018 4.986 4.997 200,615 -0.01(-0.10%)
Oct 10, 2014 5.002 5.033 4.991 5.002 286,113 -0.02(-0.31%)
Oct 09, 2014 5.039 5.054 4.986 5.018 212,805 -0.02(-0.42%)
Oct 08, 2014 5.054 5.065 5.039 5.039 399,865 -0.01(-0.10%)
Oct 07, 2014 5.049 5.054 5.039 5.044 209,359 -0.03(-0.52%)
Oct 06, 2014 5.054 5.070 5.039 5.070 111,313 +0.03(+0.52%)
Oct 03, 2014 5.049 5.054 5.044 5.044 53,273 -0.01(-0.21%)
Oct 02, 2014 5.065 5.075 5.044 5.054 179,450 -0.02(-0.31%)
Oct 01, 2014 5.086 5.086 5.054 5.070 168,849 -0.02(-0.41%)
Sep 30, 2014 5.054 5.091 5.054 5.091 248,188 +0.04(+0.83%)
Sep 29, 2014 5.117 5.133 5.033 5.049 690,153 -0.08(-1.64%)
Sep 26, 2014 5.133 5.144 5.117 5.133 42,382 +0.01(+0.20%)
Sep 25, 2014 5.133 5.143 5.112 5.123 76,513 -0.01(-0.20%)
Sep 24, 2014 5.102 5.143 5.086 5.133 106,697 +0.03(+0.51%)
Sep 23, 2014 5.092 5.123 5.092 5.107 72,990 +0.02(+0.31%)
Sep 22, 2014 5.086 5.112 5.076 5.092 87,645 +0.01(+0.10%)
Sep 19, 2014 5.102 5.112 5.076 5.086 182,578 -0.04(-0.71%)
Sep 18, 2014 5.143 5.146 5.107 5.123 128,033 -0.03(-0.50%)
Sep 17, 2014 5.154 5.154 5.138 5.148 112,286 -0.03(-0.50%)
Sep 16, 2014 5.128 5.174 5.123 5.174 77,149 +0.03(+0.50%)
Sep 15, 2014 5.133 5.154 5.128 5.148 79,327 +0.01(+0.10%)
Sep 12, 2014 5.154 5.159 5.128 5.143 136,407 -0.02(-0.30%)
Sep 11, 2014 5.164 5.185 5.148 5.159 225,361 -0.02(-0.40%)
Sep 10, 2014 5.138 5.190 5.138 5.180 99,218 +0.03(+0.50%)
Sep 09, 2014 5.180 5.180 5.138 5.154 227,714 -0.02(-0.40%)
Sep 08, 2014 5.205 5.205 5.174 5.174 152,519 -0.04(-0.79%)
Sep 05, 2014 5.195 5.239 5.195 5.216 94,937 +0.02(+0.30%)
Sep 04, 2014 5.242 5.242 5.190 5.200 479,077 -0.04(-0.69%)
Sep 03, 2014 5.200 5.252 5.200 5.236 263,514 +0.05(+0.90%)
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.