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 )

7.160 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2005 3.894 4.031 3.892 4.031 311,715 +0.13(+3.23%)
Dec 29, 2005 3.835 3.905 3.831 3.905 87,442 +0.06(+1.64%)
Dec 28, 2005 3.809 3.842 3.809 3.842 59,914 +0.03(+0.68%)
Dec 27, 2005 3.824 3.839 3.798 3.816 89,871 +0.00(+0.10%)
Dec 23, 2005 3.813 3.846 3.809 3.813 127,924 +0.02(+0.49%)
Dec 22, 2005 3.787 3.798 3.757 3.794 97,967 +0.03(+0.69%)
Dec 21, 2005 3.783 3.787 3.720 3.768 138,720 -0.12(-3.14%)
Dec 20, 2005 3.883 3.891 3.857 3.891 113,351 +0.02(+0.48%)
Dec 19, 2005 3.891 3.898 3.846 3.872 127,115 +0.00(+0.00%)
Dec 16, 2005 3.857 3.879 3.846 3.872 173,535 +0.03(+0.77%)
Dec 15, 2005 3.917 3.917 3.820 3.842 114,160 -0.05(-1.24%)
Dec 14, 2005 3.920 3.921 3.887 3.891 86,362 -0.04(-0.94%)
Dec 13, 2005 3.872 3.928 3.865 3.928 115,240 +0.06(+1.44%)
Dec 12, 2005 3.868 3.876 3.854 3.872 181,361 +0.03(+0.77%)
Dec 09, 2005 3.850 3.850 3.816 3.842 70,709 -0.01(-0.19%)
Dec 08, 2005 3.850 3.857 3.835 3.850 157,612 +0.01(+0.39%)
Dec 07, 2005 3.850 3.850 3.831 3.835 166,248 -0.01(-0.29%)
Dec 06, 2005 3.787 3.846 3.781 3.846 257,199 +0.05(+1.37%)
Dec 05, 2005 3.798 3.802 3.784 3.794 99,856 +0.01(+0.29%)
Dec 02, 2005 3.794 3.802 3.765 3.783 117,399 -0.00(-0.10%)
Dec 01, 2005 3.735 3.798 3.724 3.787 134,941 +0.05(+1.29%)
Nov 30, 2005 3.772 3.772 3.709 3.739 104,714 -0.03(-0.88%)
Nov 29, 2005 3.779 3.779 3.720 3.772 138,450 +0.00(+0.00%)
Nov 28, 2005 3.776 3.776 3.746 3.772 95,538 -0.00(-0.10%)
Nov 25, 2005 3.772 3.776 3.757 3.776 65,041 +0.00(+0.00%)
Nov 23, 2005 3.776 3.779 3.739 3.776 118,209 +0.01(+0.20%)
Nov 22, 2005 3.794 3.794 3.731 3.768 122,527 +0.01(+0.30%)
Nov 21, 2005 3.731 3.757 3.690 3.757 133,862 +0.03(+0.90%)
Nov 18, 2005 3.705 3.746 3.698 3.724 223,733 -0.03(-0.89%)
Nov 17, 2005 3.750 3.757 3.728 3.757 80,425 +0.01(+0.20%)
Nov 16, 2005 3.746 3.750 3.717 3.750 79,885 +0.02(+0.60%)
Nov 15, 2005 3.739 3.772 3.705 3.728 107,413 -0.02(-0.49%)
Nov 14, 2005 3.709 3.746 3.709 3.746 58,294 +0.01(+0.40%)
Nov 11, 2005 3.742 3.742 3.713 3.731 42,911 +0.01(+0.20%)
Nov 10, 2005 3.765 3.766 3.713 3.724 97,428 -0.05(-1.28%)
Nov 09, 2005 3.761 3.772 3.739 3.772 260,707 +0.02(+0.59%)
Nov 08, 2005 3.794 3.794 3.750 3.750 116,589 -0.04(-1.17%)
Nov 07, 2005 3.798 3.802 3.742 3.794 182,711 +0.00(+0.00%)
Nov 04, 2005 3.794 3.794 3.750 3.794 236,148 +0.03(+0.89%)
Nov 03, 2005 3.731 3.761 3.709 3.761 149,515 +0.05(+1.30%)
Nov 02, 2005 3.731 3.742 3.694 3.713 119,018 -0.02(-0.50%)
Nov 01, 2005 3.676 3.731 3.676 3.731 76,916 +0.04(+1.21%)
Oct 31, 2005 3.668 3.690 3.657 3.687 115,240 +0.00(+0.10%)
Oct 28, 2005 3.683 3.683 3.635 3.683 65,851 +0.03(+0.81%)
Oct 27, 2005 3.668 3.668 3.570 3.653 149,245 -0.01(-0.40%)
Oct 26, 2005 3.690 3.720 3.613 3.668 219,415 -0.07(-1.98%)
Oct 25, 2005 3.742 3.742 3.720 3.742 106,334 +0.00(+0.00%)
Oct 24, 2005 3.720 3.748 3.720 3.742 44,260 +0.01(+0.30%)
Oct 21, 2005 3.739 3.761 3.690 3.731 198,364 +0.00(+0.10%)
Oct 20, 2005 3.690 3.735 3.690 3.728 73,948 +0.00(+0.00%)
Oct 19, 2005 3.739 3.739 3.683 3.728 100,936 -0.02(-0.49%)
Oct 18, 2005 3.768 3.779 3.728 3.746 79,885 -0.03(-0.88%)
Oct 17, 2005 3.735 3.783 3.668 3.779 171,915 +0.05(+1.39%)
Oct 14, 2005 3.687 3.728 3.613 3.728 142,768 +0.11(+3.18%)
Oct 13, 2005 3.816 3.816 3.576 3.613 301,999 -0.19(-4.97%)
Oct 12, 2005 3.816 3.820 3.783 3.802 63,692 -0.01(-0.39%)
Oct 11, 2005 3.839 3.842 3.809 3.816 125,495 -0.01(-0.19%)
Oct 10, 2005 3.850 3.850 3.816 3.824 60,723 -0.00(-0.10%)
Oct 07, 2005 3.831 3.850 3.820 3.828 83,394 -0.00(-0.10%)
Oct 06, 2005 3.857 3.857 3.828 3.831 99,587 -0.04(-0.96%)
Oct 05, 2005 3.909 3.913 3.835 3.868 140,069 +0.01(+0.29%)
Oct 04, 2005 3.861 3.865 3.846 3.857 87,172 -0.00(-0.10%)
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.