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 )

7.440 +0.020 (+0.27%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 13, 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 (%)
Mar 31, 2009 2.564 2.660 2.564 2.638 244,104 +0.08(+3.19%)
Mar 30, 2009 2.634 2.646 2.538 2.557 160,354 -0.17(-6.38%)
Mar 26, 2009 2.731 2.757 2.694 2.731 167,314 +0.00(+0.00%)
Mar 25, 2009 2.697 2.742 2.694 2.731 268,048 +0.03(+1.24%)
Mar 24, 2009 2.672 2.709 2.649 2.697 232,353 +0.02(+0.69%)
Mar 23, 2009 2.660 2.686 2.660 2.679 352,845 +0.03(+1.26%)
Mar 20, 2009 2.690 2.690 2.638 2.646 237,675 -0.04(-1.38%)
Mar 19, 2009 2.775 2.775 2.653 2.683 286,970 -0.06(-2.03%)
Mar 18, 2009 2.627 2.760 2.581 2.738 575,286 +0.11(+4.08%)
Mar 17, 2009 2.583 2.631 2.568 2.631 163,865 +0.04(+1.43%)
Mar 16, 2009 2.605 2.612 2.560 2.594 272,531 +0.03(+1.16%)
Mar 13, 2009 2.483 2.583 2.475 2.564 0 +0.09(+3.75%)
Mar 12, 2009 2.360 2.480 2.360 2.471 255,129 +0.10(+4.38%)
Mar 11, 2009 2.312 2.394 2.312 2.368 554,311 +0.04(+1.91%)
Mar 10, 2009 2.242 2.345 2.242 2.323 309,038 +0.11(+5.20%)
Mar 09, 2009 2.301 2.333 2.205 2.208 437,257 -0.11(-4.79%)
Mar 06, 2009 2.349 2.390 2.305 2.320 0 -0.03(-1.42%)
Mar 05, 2009 2.412 2.412 2.342 2.353 176,255 -0.09(-3.64%)
Mar 04, 2009 2.412 2.494 2.390 2.442 336,374 +0.07(+2.81%)
Mar 02, 2009 2.379 2.446 2.364 2.375 526,168 -0.12(-4.75%)
Feb 27, 2009 2.460 2.546 2.453 2.494 0 -0.09(-3.44%)
Feb 26, 2009 2.546 2.631 2.546 2.583 166,043 +0.03(+1.16%)
Feb 25, 2009 2.442 2.560 2.442 2.553 245,718 +0.09(+3.45%)
Feb 24, 2009 2.442 2.476 2.390 2.468 489,121 +0.08(+3.42%)
Feb 23, 2009 2.501 2.531 2.338 2.386 522,033 -0.11(-4.59%)
Feb 20, 2009 2.590 2.590 2.486 2.501 0 -0.12(-4.53%)
Feb 19, 2009 2.649 2.679 2.575 2.620 312,560 -0.01(-0.42%)
Feb 18, 2009 2.738 2.742 2.631 2.631 330,383 -0.13(-4.57%)
Feb 17, 2009 2.853 2.868 2.753 2.757 358,041 -0.10(-3.63%)
Feb 13, 2009 2.842 2.883 2.842 2.860 158,057 +0.01(+0.52%)
Feb 12, 2009 2.860 2.868 2.838 2.846 197,562 -0.01(-0.39%)
Feb 11, 2009 2.838 2.886 2.823 2.857 184,665 -0.00(-0.13%)
Feb 10, 2009 2.875 2.879 2.835 2.860 174,744 -0.01(-0.52%)
Feb 09, 2009 2.838 2.879 2.820 2.875 242,355 +0.01(+0.52%)
Feb 06, 2009 2.805 2.860 2.790 2.860 0 +0.03(+0.92%)
Feb 05, 2009 2.835 2.857 2.801 2.835 199,919 -0.02(-0.78%)
Feb 04, 2009 2.868 2.886 2.853 2.857 224,297 -0.02(-0.64%)
Feb 03, 2009 2.864 2.886 2.835 2.875 208,317 +0.02(+0.65%)
Feb 02, 2009 2.816 2.868 2.757 2.857 183,574 +0.02(+0.78%)
Jan 30, 2009 2.809 2.898 2.797 2.835 0 +0.03(+1.19%)
Jan 29, 2009 2.816 2.827 2.775 2.801 171,875 -0.03(-0.92%)
Jan 28, 2009 2.772 2.835 2.757 2.827 216,041 +0.08(+2.83%)
Jan 27, 2009 2.779 2.794 2.746 2.749 180,789 -0.01(-0.54%)
Jan 26, 2009 2.794 2.805 2.753 2.764 348,606 -0.05(-1.71%)
Jan 23, 2009 2.768 2.827 2.757 2.812 223,814 +0.04(+1.33%)
Jan 22, 2009 2.742 2.816 2.742 2.775 292,321 -0.00(-0.13%)
Jan 21, 2009 2.746 2.779 2.716 2.779 248,149 +0.07(+2.74%)
Jan 20, 2009 2.779 2.812 2.694 2.705 432,234 -0.02(-0.82%)
Jan 16, 2009 2.742 2.753 2.679 2.727 0 +0.04(+1.38%)
Jan 15, 2009 2.668 2.720 2.579 2.690 440,137 -0.00(-0.14%)
Jan 14, 2009 2.709 2.779 2.675 2.694 274,552 -0.08(-2.94%)
Jan 13, 2009 2.697 2.775 2.686 2.775 190,243 +0.04(+1.49%)
Jan 12, 2009 2.753 2.786 2.723 2.735 353,337 +0.00(+0.00%)
Jan 09, 2009 2.723 2.801 2.705 2.735 458,292 +0.00(+0.00%)
Jan 08, 2009 2.631 2.760 2.605 2.735 333,433 +0.04(+1.65%)
Jan 07, 2009 2.757 2.772 2.638 2.690 505,702 -0.07(-2.68%)
Jan 06, 2009 2.672 2.764 2.664 2.764 363,538 +0.11(+4.04%)
Jan 05, 2009 2.738 2.753 2.605 2.657 739,940 -0.06(-2.05%)
Jan 02, 2009 2.653 2.716 2.645 2.712 0 +0.09(+3.54%)
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.