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, 2019 7.018 7.098 7.018 7.069 146,800 +0.02(+0.31%)
Dec 30, 2019 7.061 7.069 7.018 7.047 54,809 -0.01(-0.21%)
Dec 27, 2019 7.069 7.069 7.040 7.061 59,432 +0.00(+0.00%)
Dec 26, 2019 7.047 7.061 7.040 7.061 61,501 +0.00(+0.00%)
Dec 24, 2019 7.047 7.069 7.047 7.061 29,716 +0.04(+0.52%)
Dec 23, 2019 7.069 7.069 7.003 7.025 92,636 -0.02(-0.31%)
Dec 20, 2019 7.018 7.047 7.018 7.047 51,626 +0.01(+0.21%)
Dec 19, 2019 6.981 7.047 6.981 7.032 135,358 +0.03(+0.42%)
Dec 18, 2019 7.032 7.039 6.996 7.003 72,349 -0.01(-0.10%)
Dec 17, 2019 7.061 7.082 7.010 7.010 92,760 -0.03(-0.41%)
Dec 16, 2019 7.075 7.075 7.025 7.039 128,710 +0.05(+0.72%)
Dec 13, 2019 6.996 7.010 6.989 6.989 58,155 +0.01(+0.10%)
Dec 12, 2019 6.960 7.017 6.960 6.981 97,458 +0.02(+0.31%)
Dec 11, 2019 6.931 6.960 6.909 6.960 57,296 +0.04(+0.52%)
Dec 10, 2019 6.917 6.924 6.888 6.924 103,120 +0.02(+0.31%)
Dec 09, 2019 6.845 6.902 6.845 6.902 129,991 +0.03(+0.42%)
Dec 06, 2019 6.837 6.888 6.837 6.873 81,751 +0.01(+0.21%)
Dec 05, 2019 6.837 6.859 6.837 6.859 66,572 +0.00(+0.00%)
Dec 04, 2019 6.816 6.859 6.816 6.859 69,560 +0.03(+0.42%)
Dec 03, 2019 6.801 6.837 6.801 6.830 89,704 +0.05(+0.74%)
Dec 02, 2019 6.873 6.873 6.780 6.780 96,369 -0.09(-1.26%)
Nov 29, 2019 6.845 6.866 6.837 6.866 29,841 +0.01(+0.21%)
Nov 27, 2019 6.859 6.873 6.852 6.852 47,190 +0.01(+0.11%)
Nov 26, 2019 6.845 6.866 6.830 6.845 64,432 -0.01(-0.21%)
Nov 25, 2019 6.830 6.866 6.823 6.859 84,106 +0.03(+0.42%)
Nov 22, 2019 6.823 6.830 6.816 6.830 91,189 +0.02(+0.32%)
Nov 21, 2019 6.801 6.816 6.791 6.809 47,865 +0.00(+0.00%)
Nov 20, 2019 6.816 6.816 6.772 6.809 76,529 -0.01(-0.11%)
Nov 19, 2019 6.801 6.830 6.794 6.816 107,656 +0.04(+0.53%)
Nov 18, 2019 6.830 6.845 6.751 6.780 97,422 -0.04(-0.63%)
Nov 15, 2019 6.859 6.859 6.823 6.823 109,371 -0.01(-0.11%)
Nov 14, 2019 6.809 6.830 6.787 6.830 62,827 +0.02(+0.32%)
Nov 13, 2019 6.809 6.852 6.787 6.809 41,298 -0.01(-0.21%)
Nov 12, 2019 6.809 6.859 6.809 6.823 63,989 +0.01(+0.21%)
Nov 11, 2019 6.823 6.837 6.809 6.809 34,421 +0.01(+0.11%)
Nov 08, 2019 6.809 6.866 6.789 6.801 105,485 +0.01(+0.11%)
Nov 07, 2019 6.830 6.830 6.794 6.794 42,791 -0.02(-0.32%)
Nov 06, 2019 6.780 6.816 6.780 6.816 139,873 +0.04(+0.64%)
Nov 05, 2019 6.801 6.823 6.758 6.772 82,360 -0.04(-0.63%)
Nov 04, 2019 6.809 6.837 6.801 6.816 95,253 +0.01(+0.21%)
Nov 01, 2019 6.765 6.809 6.758 6.801 86,053 +0.05(+0.75%)
Oct 31, 2019 6.780 6.780 6.744 6.751 71,384 -0.01(-0.11%)
Oct 30, 2019 6.780 6.794 6.744 6.758 94,723 -0.02(-0.32%)
Oct 29, 2019 6.765 6.780 6.758 6.780 95,045 +0.02(+0.32%)
Oct 28, 2019 6.765 6.772 6.753 6.758 59,997 +0.01(+0.11%)
Oct 25, 2019 6.751 6.772 6.729 6.751 123,251 +0.00(+0.00%)
Oct 24, 2019 6.729 6.751 6.722 6.751 87,697 +0.03(+0.43%)
Oct 23, 2019 6.693 6.729 6.679 6.722 198,398 +0.04(+0.65%)
Oct 22, 2019 6.708 6.722 6.672 6.679 63,688 -0.01(-0.22%)
Oct 21, 2019 6.715 6.722 6.679 6.693 84,688 -0.01(-0.11%)
Oct 18, 2019 6.693 6.722 6.687 6.700 105,207 +0.01(+0.22%)
Oct 17, 2019 6.708 6.722 6.679 6.686 150,359 -0.01(-0.22%)
Oct 16, 2019 6.715 6.715 6.679 6.700 119,361 +0.01(+0.11%)
Oct 15, 2019 6.700 6.718 6.686 6.693 135,486 +0.01(+0.22%)
Oct 14, 2019 6.686 6.686 6.657 6.679 37,322 +0.01(+0.22%)
Oct 11, 2019 6.693 6.700 6.664 6.664 55,102 +0.00(+0.00%)
Oct 10, 2019 6.722 6.722 6.657 6.664 86,967 +0.00(+0.00%)
Oct 09, 2019 6.664 6.686 6.664 6.664 46,646 +0.02(+0.33%)
Oct 08, 2019 6.628 6.663 6.628 6.643 43,912 +0.00(+0.00%)
Oct 07, 2019 6.679 6.693 6.643 6.643 67,989 -0.04(-0.65%)
Oct 04, 2019 6.628 6.700 6.628 6.686 54,130 +0.06(+0.98%)
Oct 03, 2019 6.636 6.657 6.621 6.621 29,187 +0.02(+0.33%)
Oct 02, 2019 6.650 6.650 6.585 6.600 91,886 -0.02(-0.33%)
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.