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 )

7.430 +0.010 (+0.13%)
Streaming Delayed Price Updated: 2:31 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, 2015 5.041 5.041 5.020 5.025 164,170 -0.02(-0.43%)
Mar 30, 2015 5.052 5.063 5.041 5.047 122,552 +0.00(+0.00%)
Mar 27, 2015 5.041 5.066 5.041 5.047 262,361 +0.03(+0.54%)
Mar 26, 2015 5.046 5.046 4.998 5.020 110,600 -0.02(-0.42%)
Mar 25, 2015 5.009 5.041 5.009 5.041 165,493 +0.04(+0.85%)
Mar 24, 2015 5.004 5.024 4.998 4.998 60,284 +0.01(+0.21%)
Mar 23, 2015 4.988 4.998 4.929 4.988 29,919 +0.00(+0.00%)
Mar 20, 2015 4.940 4.998 4.934 4.988 144,439 +0.07(+1.41%)
Mar 19, 2015 4.945 4.966 4.929 4.918 155,695 -0.03(-0.65%)
Mar 18, 2015 4.886 4.956 4.886 4.950 78,570 +0.06(+1.31%)
Mar 17, 2015 4.907 4.918 4.886 4.886 154,304 -0.04(-0.76%)
Mar 16, 2015 4.923 4.935 4.913 4.923 306,380 +0.02(+0.44%)
Mar 13, 2015 4.950 4.950 4.902 4.902 119,858 -0.05(-1.08%)
Mar 12, 2015 4.977 4.993 4.950 4.956 95,911 -0.02(-0.32%)
Mar 11, 2015 4.982 4.993 4.966 4.972 177,178 +0.00(+0.00%)
Mar 10, 2015 4.982 5.014 4.972 4.972 172,216 -0.04(-0.85%)
Mar 09, 2015 5.004 5.036 5.004 5.014 113,207 +0.03(+0.54%)
Mar 06, 2015 5.004 5.009 4.966 4.988 283,633 -0.02(-0.32%)
Mar 05, 2015 5.009 5.009 4.966 5.004 454,565 +0.01(+0.21%)
Mar 04, 2015 5.004 5.009 4.977 4.993 190,559 -0.01(-0.11%)
Mar 03, 2015 5.009 5.020 5.009 4.998 60,681 -0.01(-0.11%)
Mar 02, 2015 5.004 5.020 4.993 5.004 179,336 +0.01(+0.21%)
Feb 27, 2015 4.977 4.993 4.956 4.993 119,652 +0.02(+0.43%)
Feb 26, 2015 4.972 5.009 4.961 4.972 204,431 +0.01(+0.22%)
Feb 25, 2015 4.950 4.982 4.940 4.961 177,643 +0.02(+0.32%)
Feb 24, 2015 4.923 4.950 4.918 4.945 95,799 +0.02(+0.43%)
Feb 23, 2015 4.923 4.940 4.918 4.923 146,177 -0.02(-0.43%)
Feb 20, 2015 4.923 4.945 4.923 4.945 127,291 +0.01(+0.22%)
Feb 19, 2015 4.940 4.961 4.918 4.934 293,992 -0.01(-0.11%)
Feb 18, 2015 4.918 4.945 4.907 4.940 99,649 +0.01(+0.22%)
Feb 17, 2015 4.923 4.934 4.886 4.929 278,983 +0.01(+0.22%)
Feb 13, 2015 4.918 4.918 4.918 4.918 324,155 +0.01(+0.22%)
Feb 12, 2015 4.886 4.923 4.886 4.907 235,560 +0.02(+0.44%)
Feb 11, 2015 4.907 4.907 4.881 4.886 129,166 -0.02(-0.44%)
Feb 10, 2015 4.902 4.918 4.902 4.907 108,181 +0.01(+0.11%)
Feb 09, 2015 4.902 4.918 4.902 4.902 100,977 -0.01(-0.22%)
Feb 06, 2015 4.934 4.934 4.897 4.913 182,830 -0.02(-0.43%)
Feb 05, 2015 4.934 4.950 4.929 4.934 163,830 +0.01(+0.22%)
Feb 04, 2015 4.929 4.940 4.838 4.923 132,868 -0.01(-0.11%)
Feb 03, 2015 4.902 4.940 4.901 4.929 213,395 +0.03(+0.54%)
Feb 02, 2015 4.886 4.902 4.870 4.902 193,667 +0.03(+0.66%)
Jan 30, 2015 4.875 4.891 4.870 4.870 142,639 -0.03(-0.65%)
Jan 29, 2015 4.859 4.902 4.859 4.902 117,435 +0.02(+0.33%)
Jan 28, 2015 4.886 4.891 4.865 4.886 129,210 -0.01(-0.11%)
Jan 27, 2015 4.875 4.897 4.875 4.891 171,443 +0.01(+0.22%)
Jan 26, 2015 4.875 4.891 4.875 4.881 198,881 -0.01(-0.11%)
Jan 23, 2015 4.891 4.923 4.875 4.886 186,648 +0.00(+0.00%)
Jan 22, 2015 4.886 4.886 4.865 4.886 266,875 +0.02(+0.33%)
Jan 21, 2015 4.865 4.886 4.854 4.870 130,422 +0.02(+0.33%)
Jan 20, 2015 4.891 4.892 4.838 4.854 144,113 -0.02(-0.33%)
Jan 16, 2015 4.854 4.881 4.849 4.870 96,988 +0.02(+0.33%)
Jan 15, 2015 4.875 4.875 4.838 4.854 175,725 +0.00(+0.00%)
Jan 14, 2015 4.838 4.875 4.838 4.854 79,501 -0.02(-0.44%)
Jan 13, 2015 4.902 4.902 4.870 4.875 152,154 -0.01(-0.11%)
Jan 12, 2015 4.881 4.902 4.859 4.881 341,607 -0.02(-0.33%)
Jan 09, 2015 4.913 4.913 4.875 4.897 191,800 -0.02(-0.43%)
Jan 08, 2015 4.886 4.940 4.886 4.918 166,446 +0.04(+0.88%)
Jan 07, 2015 4.849 4.881 4.838 4.875 294,174 +0.04(+0.77%)
Jan 06, 2015 4.833 4.849 4.806 4.838 423,651 +0.01(+0.11%)
Jan 05, 2015 4.843 4.871 4.822 4.833 330,657 -0.01(-0.14%)
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.