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 )

7.380 -0.060 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2006 4.031 4.039 3.991 4.017 85,283 -0.01(-0.18%)
Dec 28, 2006 4.002 4.026 3.998 4.024 155,183 -0.00(-0.09%)
Dec 27, 2006 4.020 4.035 4.005 4.028 58,025 +0.00(+0.00%)
Dec 26, 2006 3.994 4.050 3.983 4.028 104,714 -0.00(-0.09%)
Dec 22, 2006 3.987 4.035 3.979 4.031 112,811 +0.03(+0.65%)
Dec 21, 2006 4.057 4.057 3.965 4.005 156,532 -0.04(-1.10%)
Dec 20, 2006 4.087 4.105 4.028 4.050 111,192 -0.10(-2.32%)
Dec 19, 2006 4.150 4.161 4.120 4.146 108,493 -0.00(-0.09%)
Dec 18, 2006 4.168 4.187 4.143 4.150 172,995 -0.05(-1.15%)
Dec 15, 2006 4.243 4.243 4.194 4.198 143,848 -0.01(-0.18%)
Dec 14, 2006 4.194 4.224 4.180 4.206 101,476 +0.02(+0.53%)
Dec 13, 2006 4.128 4.202 4.128 4.183 162,739 +0.04(+0.98%)
Dec 12, 2006 4.065 4.143 4.065 4.143 110,382 +0.08(+1.91%)
Dec 11, 2006 4.005 4.105 3.999 4.065 157,072 +0.07(+1.76%)
Dec 08, 2006 4.094 4.113 3.968 3.994 210,509 -0.09(-2.09%)
Dec 07, 2006 4.094 4.109 4.061 4.080 115,780 +0.00(+0.09%)
Dec 06, 2006 4.072 4.094 4.061 4.076 104,445 +0.02(+0.55%)
Dec 05, 2006 4.072 4.076 4.054 4.054 133,322 +0.00(+0.09%)
Dec 04, 2006 3.983 4.068 3.983 4.050 415,620 +0.07(+1.67%)
Dec 01, 2006 3.987 4.002 3.972 3.983 126,305 -0.01(-0.19%)
Nov 30, 2006 4.005 4.009 3.965 3.991 126,305 -0.01(-0.28%)
Nov 29, 2006 3.968 4.009 3.968 4.002 118,209 +0.04(+0.93%)
Nov 28, 2006 3.957 3.983 3.943 3.965 145,197 +0.02(+0.56%)
Nov 27, 2006 3.968 3.991 3.939 3.942 168,137 -0.06(-1.48%)
Nov 24, 2006 3.965 4.002 3.950 4.002 52,087 +0.05(+1.22%)
Nov 22, 2006 3.942 3.954 3.939 3.954 128,734 +0.01(+0.38%)
Nov 21, 2006 3.979 3.994 3.939 3.939 136,831 -0.03(-0.65%)
Nov 20, 2006 3.998 4.013 3.950 3.965 157,072 -0.01(-0.19%)
Nov 17, 2006 3.942 3.976 3.942 3.972 65,851 +0.01(+0.37%)
Nov 16, 2006 3.954 3.961 3.942 3.957 115,240 +0.01(+0.28%)
Nov 15, 2006 3.950 3.968 3.935 3.946 102,016 -0.00(-0.09%)
Nov 14, 2006 3.939 3.957 3.928 3.950 130,083 +0.02(+0.57%)
Nov 13, 2006 3.976 3.976 3.928 3.928 137,910 -0.04(-1.03%)
Nov 10, 2006 3.991 3.994 3.961 3.968 87,172 -0.01(-0.37%)
Nov 09, 2006 4.005 4.009 3.968 3.983 160,580 -0.01(-0.37%)
Nov 08, 2006 3.961 4.013 3.954 3.998 136,021 +0.04(+0.94%)
Nov 07, 2006 3.950 3.976 3.939 3.961 175,964 +0.01(+0.28%)
Nov 06, 2006 3.950 3.972 3.931 3.950 120,368 +0.03(+0.76%)
Nov 03, 2006 3.909 3.935 3.905 3.920 80,155 +0.00(+0.09%)
Nov 02, 2006 3.920 3.950 3.894 3.917 171,106 +0.01(+0.19%)
Nov 01, 2006 3.920 3.931 3.879 3.909 136,021 +0.00(+0.09%)
Oct 31, 2006 3.950 3.965 3.876 3.905 159,771 -0.07(-1.68%)
Oct 30, 2006 3.968 3.987 3.946 3.972 73,408 +0.02(+0.47%)
Oct 27, 2006 3.972 4.005 3.939 3.954 173,535 -0.01(-0.37%)
Oct 26, 2006 3.946 3.991 3.913 3.968 161,930 +0.04(+1.04%)
Oct 25, 2006 3.928 3.965 3.891 3.928 219,685 -0.03(-0.84%)
Oct 24, 2006 3.846 3.983 3.846 3.961 198,904 +0.11(+2.79%)
Oct 23, 2006 3.850 3.854 3.846 3.854 87,172 +0.00(+0.00%)
Oct 20, 2006 3.839 3.854 3.835 3.854 56,135 +0.00(+0.10%)
Oct 19, 2006 3.820 3.850 3.820 3.850 52,897 +0.02(+0.48%)
Oct 18, 2006 3.842 3.842 3.802 3.831 205,111 -0.01(-0.19%)
Oct 17, 2006 3.820 3.839 3.794 3.839 159,231 +0.01(+0.19%)
Oct 16, 2006 3.791 3.835 3.788 3.831 93,109 +0.01(+0.39%)
Oct 13, 2006 3.816 3.850 3.779 3.816 119,828 +0.03(+0.78%)
Oct 12, 2006 3.813 3.842 3.787 3.787 190,268 +0.01(+0.20%)
Oct 11, 2006 3.831 3.835 3.776 3.779 171,915 -0.05(-1.35%)
Oct 10, 2006 3.842 3.854 3.809 3.831 248,832 -0.00(-0.10%)
Oct 09, 2006 3.809 3.846 3.809 3.835 119,288 +0.01(+0.39%)
Oct 06, 2006 3.805 3.831 3.802 3.820 72,328 -0.00(-0.10%)
Oct 05, 2006 3.828 3.835 3.820 3.824 109,572 -0.00(-0.10%)
Oct 04, 2006 3.820 3.846 3.805 3.828 150,865 +0.00(+0.10%)
Oct 03, 2006 3.776 3.835 3.759 3.824 141,958 +0.06(+1.57%)
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.