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 31, 2012 5.379 5.457 5.365 5.452 123,801 +0.09(+1.62%)
Dec 28, 2012 5.388 5.407 5.356 5.365 110,167 -0.02(-0.34%)
Dec 27, 2012 5.402 5.402 5.352 5.384 224,227 +0.00(+0.00%)
Dec 26, 2012 5.393 5.434 5.384 5.384 121,486 -0.03(-0.51%)
Dec 24, 2012 5.425 5.457 5.393 5.411 81,343 -0.04(-0.67%)
Dec 21, 2012 5.434 5.461 5.407 5.448 144,253 -0.01(-0.27%)
Dec 20, 2012 5.544 5.544 5.448 5.462 152,203 -0.06(-1.14%)
Dec 19, 2012 5.530 5.566 5.475 5.525 250,726 +0.08(+1.43%)
Dec 18, 2012 5.443 5.452 5.403 5.448 123,236 +0.04(+0.66%)
Dec 17, 2012 5.367 5.416 5.362 5.412 130,882 +0.04(+0.84%)
Dec 14, 2012 5.380 5.416 5.353 5.367 117,593 -0.02(-0.33%)
Dec 13, 2012 5.407 5.434 5.371 5.385 121,946 +0.01(+0.17%)
Dec 12, 2012 5.443 5.466 5.371 5.376 186,107 -0.03(-0.50%)
Dec 11, 2012 5.416 5.466 5.394 5.403 204,657 +0.02(+0.29%)
Dec 10, 2012 5.371 5.389 5.362 5.387 209,223 -0.02(-0.46%)
Dec 07, 2012 5.439 5.452 5.398 5.412 119,390 -0.01(-0.17%)
Dec 06, 2012 5.412 5.439 5.380 5.421 123,847 -0.02(-0.33%)
Dec 05, 2012 5.461 5.466 5.425 5.439 99,734 +0.00(+0.00%)
Dec 04, 2012 5.479 5.479 5.416 5.439 71,243 +0.00(+0.08%)
Nov 30, 2012 5.448 5.483 5.417 5.434 109,729 +0.00(+0.08%)
Nov 29, 2012 5.452 5.470 5.421 5.430 96,168 -0.02(-0.33%)
Nov 28, 2012 5.443 5.452 5.425 5.448 149,200 +0.00(+0.00%)
Nov 27, 2012 5.443 5.448 5.371 5.448 133,177 +0.02(+0.41%)
Nov 26, 2012 5.407 5.439 5.394 5.425 132,143 +0.00(+0.00%)
Nov 23, 2012 5.412 5.439 5.388 5.425 86,096 +0.04(+0.67%)
Nov 21, 2012 5.403 5.412 5.389 5.389 96,166 -0.01(-0.17%)
Nov 20, 2012 5.403 5.407 5.291 5.398 76,965 -0.01(-0.17%)
Nov 19, 2012 5.443 5.443 5.367 5.407 110,589 +0.04(+0.75%)
Nov 16, 2012 5.223 5.380 5.214 5.367 134,679 +0.19(+3.64%)
Nov 15, 2012 5.259 5.259 5.125 5.178 207,904 -0.11(-2.04%)
Nov 14, 2012 5.439 5.439 5.277 5.286 173,580 -0.15(-2.81%)
Nov 13, 2012 5.461 5.475 5.398 5.439 72,000 -0.02(-0.41%)
Nov 12, 2012 5.466 5.497 5.430 5.461 70,469 +0.02(+0.33%)
Nov 09, 2012 5.448 5.551 5.430 5.443 70,882 +0.00(+0.00%)
Nov 08, 2012 5.434 5.466 5.434 5.443 110,658 -0.01(-0.16%)
Nov 07, 2012 5.452 5.479 5.416 5.452 120,118 +0.00(+0.00%)
Nov 06, 2012 5.421 5.479 5.416 5.452 148,723 +0.06(+1.08%)
Nov 05, 2012 5.389 5.448 5.322 5.394 94,999 -0.04(-0.83%)
Nov 02, 2012 5.510 5.510 5.398 5.439 221,865 +0.00(+0.00%)
Nov 01, 2012 5.358 5.443 5.322 5.439 257,245 +0.08(+1.51%)
Oct 31, 2012 5.407 5.434 5.331 5.358 248,248 -0.05(-1.00%)
Oct 26, 2012 5.457 5.412 5.412 5.412 92,705 -0.04(-0.74%)
Oct 25, 2012 5.470 5.470 5.443 5.452 74,151 +0.02(+0.41%)
Oct 24, 2012 5.434 5.479 5.430 5.430 86,287 +0.00(+0.08%)
Oct 23, 2012 5.457 5.475 5.425 5.425 105,394 -0.04(-0.66%)
Oct 19, 2012 5.501 5.515 5.461 5.461 60,027 -0.04(-0.73%)
Oct 18, 2012 5.497 5.501 5.461 5.501 153,347 +0.02(+0.41%)
Oct 17, 2012 5.466 5.497 5.448 5.479 88,302 +0.04(+0.83%)
Oct 16, 2012 5.466 5.466 5.412 5.434 130,231 +0.01(+0.25%)
Oct 15, 2012 5.492 5.492 5.412 5.421 107,088 +0.01(+0.17%)
Oct 12, 2012 5.385 5.452 5.385 5.412 122,057 +0.00(+0.08%)
Oct 11, 2012 5.457 5.475 5.376 5.407 89,465 -0.02(-0.33%)
Oct 10, 2012 5.452 5.492 5.421 5.425 123,519 -0.02(-0.33%)
Oct 09, 2012 5.492 5.497 5.430 5.443 84,362 -0.06(-1.06%)
Oct 08, 2012 5.448 5.506 5.432 5.501 97,142 +0.05(+0.91%)
Oct 05, 2012 5.483 5.483 5.448 5.452 91,642 -0.01(-0.16%)
Oct 04, 2012 5.470 5.483 5.434 5.461 111,982 +0.01(+0.16%)
Oct 03, 2012 5.416 5.457 5.416 5.452 108,724 +0.03(+0.50%)
Oct 02, 2012 5.457 5.457 5.417 5.425 148,799 -0.02(-0.41%)
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.