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 )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2003 3.602 3.620 3.590 3.616 298,221 +0.03(+0.93%)
Dec 30, 2003 3.594 3.594 3.583 3.583 148,166 +0.00(+0.00%)
Dec 29, 2003 3.561 3.583 3.524 3.583 236,688 +0.02(+0.62%)
Dec 26, 2003 3.557 3.561 3.539 3.561 58,294 +0.01(+0.31%)
Dec 24, 2003 3.553 3.553 3.539 3.550 75,297 +0.00(+0.00%)
Dec 23, 2003 3.542 3.550 3.527 3.550 179,202 +0.01(+0.31%)
Dec 22, 2003 3.524 3.557 3.524 3.539 335,465 -0.08(-2.25%)
Dec 19, 2003 3.609 3.631 3.594 3.620 241,545 +0.01(+0.31%)
Dec 18, 2003 3.598 3.613 3.587 3.609 192,157 +0.03(+0.72%)
Dec 17, 2003 3.576 3.576 3.576 3.583 156,532 +0.06(+1.58%)
Dec 16, 2003 3.527 3.561 3.516 3.527 145,467 +0.02(+0.53%)
Dec 15, 2003 3.502 3.520 3.498 3.509 95,268 -0.01(-0.32%)
Dec 12, 2003 3.527 3.527 3.505 3.520 213,478 +0.01(+0.32%)
Dec 11, 2003 3.527 3.527 3.416 3.509 416,970 -0.02(-0.53%)
Dec 10, 2003 3.553 3.553 3.527 3.527 125,495 -0.01(-0.42%)
Dec 09, 2003 3.531 3.557 3.516 3.542 143,578 -0.01(-0.31%)
Dec 08, 2003 3.520 3.561 3.520 3.553 200,253 +0.04(+1.27%)
Dec 05, 2003 3.509 3.539 3.509 3.509 136,021 +0.00(+0.11%)
Dec 04, 2003 3.520 3.520 3.483 3.505 223,733 -0.01(-0.32%)
Dec 03, 2003 3.513 3.513 3.513 3.516 99,047 +0.00(+0.11%)
Dec 02, 2003 3.483 3.516 3.483 3.513 160,310 +0.02(+0.53%)
Dec 01, 2003 3.494 3.502 3.472 3.494 165,978 -0.00(-0.11%)
Nov 28, 2003 3.472 3.498 3.472 3.498 34,545 +0.01(+0.21%)
Nov 26, 2003 3.487 3.494 3.487 3.490 134,941 +0.00(+0.11%)
Nov 25, 2003 3.461 3.487 3.453 3.487 92,300 +0.04(+1.29%)
Nov 24, 2003 3.498 3.498 3.431 3.442 130,623 -0.04(-1.07%)
Nov 21, 2003 3.435 3.505 3.431 3.479 207,540 +0.03(+0.86%)
Nov 20, 2003 3.390 3.431 3.387 3.450 120,098 +0.05(+1.53%)
Nov 19, 2003 3.368 3.401 3.368 3.398 176,773 +0.01(+0.22%)
Nov 18, 2003 3.398 3.409 3.383 3.390 81,774 -0.01(-0.22%)
Nov 17, 2003 3.427 3.427 3.398 3.398 190,268 -0.02(-0.65%)
Nov 14, 2003 3.390 3.420 3.383 3.420 127,655 +0.02(+0.65%)
Nov 13, 2003 3.379 3.398 3.372 3.398 277,440 +0.03(+0.88%)
Nov 12, 2003 3.357 3.379 3.357 3.368 231,560 +0.00(+0.00%)
Nov 11, 2003 3.372 3.372 3.361 3.368 131,973 -0.01(-0.22%)
Nov 10, 2003 3.390 3.398 3.376 3.376 152,214 -0.03(-0.76%)
Nov 07, 2003 3.387 3.401 3.368 3.401 70,979 +0.01(+0.33%)
Nov 06, 2003 3.383 3.390 3.361 3.390 129,274 +0.00(+0.11%)
Nov 05, 2003 3.372 3.387 3.357 3.387 179,472 +0.01(+0.33%)
Nov 04, 2003 3.372 3.376 3.372 3.376 85,512 +0.01(+0.33%)
Nov 03, 2003 3.357 3.372 3.357 3.364 113,621 +0.01(+0.33%)
Oct 31, 2003 3.346 3.357 3.338 3.353 55,326 +0.01(+0.22%)
Oct 30, 2003 3.338 3.346 3.324 3.346 62,073 -0.01(-0.22%)
Oct 29, 2003 3.357 3.364 3.324 3.353 100,126 +0.00(+0.00%)
Oct 28, 2003 3.346 3.353 3.327 3.353 76,107 +0.02(+0.56%)
Oct 27, 2003 3.335 3.346 3.324 3.335 106,064 -0.01(-0.22%)
Oct 24, 2003 3.331 3.357 3.331 3.342 93,109 +0.01(+0.22%)
Oct 23, 2003 3.324 3.342 3.324 3.335 100,396 +0.01(+0.33%)
Oct 22, 2003 3.342 3.350 3.324 3.324 125,765 -0.03(-0.77%)
Oct 21, 2003 3.346 3.357 3.342 3.350 50,738 +0.01(+0.33%)
Oct 20, 2003 3.353 3.361 3.338 3.338 80,155 -0.01(-0.22%)
Oct 17, 2003 3.346 3.346 3.342 3.346 95,268 -0.01(-0.33%)
Oct 16, 2003 3.357 3.379 3.335 3.357 162,200 +0.00(+0.00%)
Oct 15, 2003 3.335 3.357 3.335 3.357 164,359 +0.01(+0.33%)
Oct 14, 2003 3.331 3.346 3.327 3.346 191,347 +0.01(+0.33%)
Oct 13, 2003 3.342 3.342 3.316 3.335 245,324 -0.00(-0.11%)
Oct 10, 2003 3.338 3.338 3.331 3.338 100,936 +0.00(+0.00%)
Oct 09, 2003 3.361 3.361 3.361 3.338 157,881 +0.00(+0.00%)
Oct 08, 2003 3.316 3.316 3.316 3.338 179,472 +0.02(+0.67%)
Oct 07, 2003 3.294 3.316 3.275 3.316 101,746 +0.02(+0.67%)
Oct 06, 2003 3.261 3.294 3.246 3.294 94,459 +0.01(+0.23%)
Oct 03, 2003 3.275 3.287 3.264 3.287 69,360 -0.01(-0.22%)
Oct 02, 2003 3.298 3.298 3.290 3.294 29,687 +0.01(+0.23%)
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.