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 (%)
Dec 31, 2002 2.764 2.809 2.749 2.797 108,223 +0.03(+0.94%)
Dec 30, 2002 2.779 2.809 2.764 2.772 113,890 -0.02(-0.80%)
Dec 27, 2002 2.772 2.794 2.768 2.794 87,712 +0.01(+0.53%)
Dec 26, 2002 2.764 2.786 2.764 2.779 65,851 +0.01(+0.27%)
Dec 24, 2002 2.786 2.786 2.757 2.772 19,431 +0.01(+0.54%)
Dec 23, 2002 2.749 2.760 2.742 2.757 129,544 +0.02(+0.81%)
Dec 20, 2002 2.712 2.753 2.712 2.735 147,086 -0.03(-1.07%)
Dec 19, 2002 2.768 2.779 2.753 2.764 217,256 +0.01(+0.27%)
Dec 18, 2002 2.757 2.768 2.735 2.757 77,726 +0.00(+0.00%)
Dec 17, 2002 2.757 2.772 2.757 2.757 51,547 -0.00(-0.13%)
Dec 16, 2002 2.768 2.775 2.742 2.760 219,685 +0.00(+0.13%)
Dec 13, 2002 2.742 2.764 2.735 2.757 119,288 +0.05(+1.92%)
Dec 12, 2002 2.723 2.735 2.705 2.705 102,555 -0.01(-0.54%)
Dec 11, 2002 2.694 2.735 2.694 2.720 70,979 +0.02(+0.69%)
Dec 10, 2002 2.723 2.735 2.690 2.701 80,425 +0.01(+0.28%)
Dec 09, 2002 2.694 2.716 2.668 2.694 107,413 -0.01(-0.27%)
Dec 06, 2002 2.686 2.723 2.686 2.701 117,939 -0.03(-1.09%)
Dec 05, 2002 2.723 2.738 2.694 2.731 110,922 +0.01(+0.55%)
Dec 04, 2002 2.731 2.731 2.709 2.716 105,794 -0.01(-0.41%)
Dec 03, 2002 2.742 2.760 2.720 2.727 46,959 -0.03(-1.21%)
Dec 02, 2002 2.742 2.772 2.720 2.760 237,227 +0.04(+1.36%)
Nov 29, 2002 2.746 2.753 2.720 2.723 20,511 -0.02(-0.68%)
Nov 27, 2002 2.705 2.742 2.705 2.742 43,451 +0.02(+0.68%)
Nov 26, 2002 2.709 2.727 2.697 2.723 128,464 +0.00(+0.00%)
Nov 25, 2002 2.723 2.760 2.723 2.723 166,248 +0.02(+0.69%)
Nov 22, 2002 2.690 2.731 2.690 2.705 73,138 +0.00(+0.00%)
Nov 21, 2002 2.686 2.735 2.686 2.705 195,665 +0.03(+1.11%)
Nov 20, 2002 2.697 2.712 2.675 2.675 87,712 -0.04(-1.50%)
Nov 19, 2002 2.705 2.723 2.686 2.716 77,726 +0.03(+1.10%)
Nov 18, 2002 2.668 2.701 2.668 2.686 131,163 +0.04(+1.40%)
Nov 15, 2002 2.631 2.664 2.631 2.649 51,547 +0.00(+0.00%)
Nov 14, 2002 2.623 2.657 2.623 2.649 72,328 +0.02(+0.70%)
Nov 13, 2002 2.642 2.664 2.631 2.631 100,666 -0.03(-1.11%)
Nov 12, 2002 2.686 2.686 2.649 2.660 89,871 -0.04(-1.64%)
Nov 11, 2002 2.723 2.723 2.657 2.705 87,712 +0.03(+0.97%)
Nov 08, 2002 2.649 2.686 2.649 2.679 49,118 +0.04(+1.55%)
Nov 07, 2002 2.690 2.690 2.634 2.638 65,581 -0.03(-1.11%)
Nov 06, 2002 2.672 2.690 2.653 2.668 60,723 -0.00(-0.14%)
Nov 05, 2002 2.690 2.716 2.672 2.672 89,871 -0.04(-1.37%)
Nov 04, 2002 2.672 2.709 2.657 2.709 52,087 +0.03(+1.25%)
Nov 01, 2002 2.690 2.690 2.657 2.675 27,258 +0.03(+0.98%)
Oct 31, 2002 2.664 2.668 2.612 2.649 91,220 +0.00(+0.14%)
Oct 30, 2002 2.612 2.657 2.612 2.646 3,940,302 +0.05(+1.85%)
Oct 29, 2002 2.612 2.612 2.590 2.597 55,056 -0.03(-1.13%)
Oct 28, 2002 2.631 2.631 2.612 2.627 50,738 +0.01(+0.28%)
Oct 25, 2002 2.594 2.620 2.583 2.620 101,746 +0.01(+0.43%)
Oct 24, 2002 2.579 2.612 2.579 2.609 46,689 +0.02(+0.86%)
Oct 23, 2002 2.586 2.631 2.564 2.586 140,339 +0.00(+0.00%)
Oct 22, 2002 2.594 2.594 2.560 2.586 18,621 -0.01(-0.43%)
Oct 21, 2002 2.657 2.657 2.575 2.597 103,635 +0.00(+0.00%)
Oct 18, 2002 2.560 2.605 2.538 2.597 58,834 +0.03(+1.01%)
Oct 17, 2002 2.542 2.571 2.531 2.571 74,757 +0.00(+0.00%)
Oct 16, 2002 2.579 2.649 2.560 2.571 150,595 -0.00(-0.14%)
Oct 15, 2002 2.497 2.575 2.497 2.575 158,421 +0.07(+2.81%)
Oct 14, 2002 2.479 2.516 2.479 2.505 66,121 +0.01(+0.60%)
Oct 11, 2002 2.483 2.531 2.483 2.490 43,991 +0.01(+0.30%)
Oct 10, 2002 2.494 2.494 2.471 2.483 130,353 -0.01(-0.30%)
Oct 09, 2002 2.549 2.549 2.486 2.490 178,663 -0.07(-2.61%)
Oct 08, 2002 2.512 2.575 2.505 2.557 129,814 +0.02(+0.88%)
Oct 07, 2002 2.560 2.564 2.534 2.534 93,919 -0.04(-1.44%)
Oct 04, 2002 2.564 2.586 2.557 2.571 68,010 +0.00(+0.00%)
Oct 03, 2002 2.568 2.575 2.546 2.571 75,837 -0.01(-0.57%)
Oct 02, 2002 2.568 2.605 2.568 2.586 46,150 +0.04(+1.60%)
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.