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 +0.020 (+0.27%)
Official Closing 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 30, 2015 4.930 4.975 4.930 4.958 488,003 +0.04(+0.80%)
Nov 27, 2015 4.913 4.952 4.913 4.919 216,147 -0.02(-0.45%)
Nov 25, 2015 4.913 4.941 4.941 4.941 280,740 +0.02(+0.46%)
Nov 24, 2015 4.880 4.930 4.880 4.919 376,278 +0.03(+0.69%)
Nov 23, 2015 4.874 4.891 4.857 4.885 153,465 +0.02(+0.34%)
Nov 20, 2015 4.852 4.880 4.824 4.868 246,019 +0.04(+0.81%)
Nov 19, 2015 4.785 4.840 4.785 4.829 160,760 +0.05(+1.05%)
Nov 18, 2015 4.779 4.846 4.779 4.779 257,037 +0.00(+0.05%)
Nov 17, 2015 4.829 4.829 4.773 4.777 285,828 -0.06(-1.20%)
Nov 16, 2015 4.818 4.835 4.812 4.835 91,157 +0.02(+0.35%)
Nov 13, 2015 4.818 4.829 4.815 4.818 60,311 +0.01(+0.12%)
Nov 12, 2015 4.874 4.874 4.812 4.812 93,323 -0.06(-1.15%)
Nov 11, 2015 4.880 4.880 4.863 4.868 54,961 +0.00(+0.00%)
Nov 10, 2015 4.868 4.885 4.857 4.868 80,167 -0.01(-0.11%)
Nov 09, 2015 4.880 4.885 4.846 4.874 95,748 -0.03(-0.57%)
Nov 06, 2015 4.902 4.902 4.868 4.902 145,538 -0.03(-0.57%)
Nov 05, 2015 4.936 4.947 4.913 4.930 29,223 -0.00(-0.04%)
Nov 04, 2015 4.936 4.958 4.902 4.932 132,332 +0.00(+0.04%)
Nov 03, 2015 4.930 4.941 4.913 4.930 32,320 +0.00(+0.00%)
Nov 02, 2015 4.902 4.936 4.891 4.930 72,426 +0.04(+0.80%)
Oct 30, 2015 4.880 4.902 4.863 4.891 54,561 +0.00(+0.00%)
Oct 29, 2015 4.863 4.896 4.863 4.891 80,335 +0.03(+0.58%)
Oct 28, 2015 4.896 4.896 4.857 4.863 121,438 -0.03(-0.69%)
Oct 27, 2015 4.880 4.896 4.880 4.896 47,298 +0.00(+0.00%)
Oct 26, 2015 4.880 4.902 4.880 4.896 58,405 +0.01(+0.23%)
Oct 23, 2015 4.908 4.913 4.868 4.885 58,760 -0.03(-0.61%)
Oct 22, 2015 4.896 4.924 4.896 4.915 39,314 +0.01(+0.27%)
Oct 21, 2015 4.919 4.924 4.891 4.902 22,986 -0.02(-0.34%)
Oct 20, 2015 4.891 4.924 4.891 4.919 87,778 +0.01(+0.11%)
Oct 19, 2015 4.880 4.919 4.880 4.913 38,095 +0.02(+0.34%)
Oct 16, 2015 4.852 4.902 4.852 4.896 78,832 +0.06(+1.16%)
Oct 15, 2015 4.835 4.863 4.812 4.840 112,307 +0.02(+0.46%)
Oct 14, 2015 4.818 4.829 4.796 4.818 88,278 +0.02(+0.35%)
Oct 13, 2015 4.807 4.818 4.790 4.801 14,533 -0.03(-0.69%)
Oct 12, 2015 4.818 4.852 4.818 4.835 20,173 +0.03(+0.58%)
Oct 09, 2015 4.790 4.812 4.790 4.807 43,347 +0.01(+0.12%)
Oct 08, 2015 4.762 4.801 4.717 4.801 155,797 +0.04(+0.82%)
Oct 07, 2015 4.745 4.829 4.740 4.762 143,785 +0.03(+0.71%)
Oct 06, 2015 4.701 4.734 4.689 4.729 101,613 +0.05(+1.08%)
Oct 05, 2015 4.650 4.712 4.650 4.678 98,643 +0.03(+0.72%)
Oct 02, 2015 4.622 4.645 4.614 4.645 134,173 +0.02(+0.48%)
Oct 01, 2015 4.628 4.645 4.577 4.622 193,559 -0.04(-0.84%)
Sep 30, 2015 4.594 4.661 4.594 4.661 195,137 +0.06(+1.34%)
Sep 29, 2015 4.639 4.645 4.594 4.600 74,954 -0.03(-0.59%)
Sep 28, 2015 4.717 4.717 4.617 4.627 126,605 -0.07(-1.44%)
Sep 25, 2015 4.711 4.734 4.689 4.695 50,820 +0.00(+0.00%)
Sep 24, 2015 4.734 4.734 4.695 4.695 71,543 -0.07(-1.39%)
Sep 23, 2015 4.767 4.778 4.750 4.761 65,631 +0.01(+0.12%)
Sep 22, 2015 4.767 4.778 4.734 4.756 146,822 -0.02(-0.46%)
Sep 21, 2015 4.822 4.825 4.778 4.778 97,517 -0.02(-0.34%)
Sep 18, 2015 4.745 4.794 4.745 4.794 42,733 +0.03(+0.69%)
Sep 17, 2015 4.717 4.789 4.717 4.761 66,420 +0.03(+0.58%)
Sep 16, 2015 4.695 4.755 4.678 4.734 104,782 +0.04(+0.94%)
Sep 15, 2015 4.678 4.695 4.667 4.689 37,446 +0.03(+0.71%)
Sep 14, 2015 4.695 4.706 4.656 4.656 92,622 -0.03(-0.59%)
Sep 11, 2015 4.695 4.711 4.656 4.684 155,628 +0.00(+0.00%)
Sep 10, 2015 4.700 4.728 4.667 4.684 114,773 -0.01(-0.12%)
Sep 09, 2015 4.722 4.728 4.679 4.689 108,821 -0.02(-0.35%)
Sep 08, 2015 4.711 4.728 4.689 4.706 202,497 +0.02(+0.35%)
Sep 04, 2015 4.667 4.689 4.689 4.689 99,926 +0.01(+0.12%)
Sep 03, 2015 4.667 4.689 4.662 4.684 42,935 +0.03(+0.59%)
Sep 02, 2015 4.678 4.711 4.645 4.656 108,943 -0.01(-0.12%)
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.