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 )

7.270 +0.050 (+0.69%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Feb 28, 2019 6.229 6.229 6.194 6.194 30,779 -0.03(-0.55%)
Feb 27, 2019 6.229 6.229 6.215 6.229 29,915 +0.01(+0.22%)
Feb 26, 2019 6.229 6.229 6.208 6.215 170,501 +0.00(+0.00%)
Feb 25, 2019 6.215 6.222 6.201 6.215 124,672 +0.02(+0.28%)
Feb 22, 2019 6.180 6.208 6.180 6.198 83,411 +0.01(+0.17%)
Feb 21, 2019 6.194 6.194 6.160 6.187 67,501 +0.01(+0.11%)
Feb 20, 2019 6.180 6.187 6.167 6.180 47,773 +0.00(+0.00%)
Feb 19, 2019 6.194 6.194 6.167 6.180 127,217 +0.00(+0.00%)
Feb 15, 2019 6.194 6.194 6.174 6.180 72,695 -0.01(-0.22%)
Feb 14, 2019 6.167 6.194 6.160 6.194 92,424 +0.05(+0.79%)
Feb 13, 2019 6.153 6.180 6.146 6.146 60,150 -0.02(-0.34%)
Feb 12, 2019 6.180 6.180 6.153 6.167 69,437 +0.01(+0.11%)
Feb 11, 2019 6.125 6.160 6.104 6.160 112,531 +0.04(+0.68%)
Feb 08, 2019 6.153 6.153 6.091 6.118 105,423 -0.03(-0.56%)
Feb 07, 2019 6.208 6.208 6.146 6.153 51,706 -0.03(-0.56%)
Feb 06, 2019 6.174 6.208 6.167 6.187 114,413 -0.01(-0.11%)
Feb 05, 2019 6.201 6.204 6.180 6.194 132,491 +0.02(+0.34%)
Feb 04, 2019 6.215 6.215 6.151 6.174 126,154 -0.05(-0.78%)
Feb 01, 2019 6.243 6.243 6.198 6.222 131,199 +0.01(+0.11%)
Jan 31, 2019 6.160 6.215 6.151 6.215 102,625 +0.07(+1.12%)
Jan 30, 2019 6.104 6.146 6.092 6.146 72,888 +0.04(+0.68%)
Jan 29, 2019 6.118 6.125 6.091 6.104 76,281 -0.03(-0.45%)
Jan 28, 2019 6.111 6.132 6.084 6.132 40,503 +0.02(+0.34%)
Jan 25, 2019 6.070 6.125 6.070 6.111 74,433 +0.03(+0.57%)
Jan 24, 2019 6.049 6.077 6.035 6.077 102,287 +0.05(+0.80%)
Jan 23, 2019 6.015 6.049 6.008 6.029 101,214 +0.03(+0.58%)
Jan 22, 2019 5.987 6.001 5.980 5.994 152,074 +0.01(+0.12%)
Jan 18, 2019 5.980 6.015 5.980 5.987 85,294 +0.01(+0.23%)
Jan 17, 2019 5.966 6.015 5.966 5.973 53,649 -0.01(-0.23%)
Jan 16, 2019 6.001 6.006 5.980 5.987 141,495 +0.00(+0.00%)
Jan 15, 2019 5.966 5.987 5.932 5.987 264,451 +0.04(+0.70%)
Jan 14, 2019 5.904 5.953 5.904 5.946 141,184 +0.02(+0.35%)
Jan 11, 2019 5.877 5.925 5.877 5.925 69,220 +0.07(+1.18%)
Jan 10, 2019 5.849 5.877 5.842 5.856 148,776 -0.01(-0.24%)
Jan 09, 2019 5.870 5.883 5.835 5.870 122,341 +0.01(+0.24%)
Jan 08, 2019 5.863 5.890 5.814 5.856 208,703 +0.03(+0.59%)
Jan 07, 2019 5.794 5.828 5.794 5.821 83,676 +0.04(+0.72%)
Jan 04, 2019 5.759 5.794 5.752 5.780 22,301 +0.03(+0.60%)
Jan 03, 2019 5.711 5.745 5.697 5.745 34,179 +0.03(+0.48%)
Jan 02, 2019 5.642 5.725 5.642 5.718 165,657 +0.03(+0.61%)
Dec 31, 2018 5.697 5.752 5.683 5.683 212,439 -0.01(-0.24%)
Dec 28, 2018 5.656 5.704 5.656 5.697 102,816 +0.04(+0.73%)
Dec 27, 2018 5.580 5.676 5.580 5.656 209,288 +0.05(+0.86%)
Dec 26, 2018 5.587 5.621 5.580 5.607 152,610 +0.03(+0.62%)
Dec 24, 2018 5.552 5.587 5.545 5.573 45,470 +0.01(+0.12%)
Dec 21, 2018 5.600 5.607 5.559 5.566 141,770 -0.01(-0.25%)
Dec 20, 2018 5.669 5.711 5.566 5.580 206,275 -0.11(-1.86%)
Dec 19, 2018 5.649 5.695 5.649 5.686 98,850 +0.02(+0.40%)
Dec 18, 2018 5.731 5.758 5.663 5.663 91,152 -0.08(-1.42%)
Dec 17, 2018 5.806 5.806 5.731 5.744 948,450 -0.05(-0.94%)
Dec 14, 2018 5.758 5.806 5.744 5.799 231,091 +0.00(+0.00%)
Dec 13, 2018 5.806 5.812 5.778 5.799 273,063 -0.01(-0.12%)
Dec 12, 2018 5.772 5.812 5.749 5.806 208,548 +0.05(+0.95%)
Dec 11, 2018 5.772 5.785 5.738 5.751 102,364 -0.01(-0.24%)
Dec 10, 2018 5.772 5.772 5.731 5.765 139,758 -0.01(-0.12%)
Dec 07, 2018 5.744 5.778 5.738 5.772 213,881 +0.04(+0.71%)
Dec 06, 2018 5.690 5.744 5.663 5.731 179,643 +0.03(+0.54%)
Dec 04, 2018 5.710 5.731 5.697 5.700 97,820 +0.00(+0.06%)
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.