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 (%)
Mar 31, 2016 5.170 5.194 5.101 5.106 210,854 -0.05(-1.01%)
Mar 30, 2016 5.182 5.223 5.141 5.159 122,305 +0.01(+0.23%)
Mar 29, 2016 5.153 5.153 5.124 5.147 60,335 +0.02(+0.34%)
Mar 28, 2016 5.124 5.153 5.118 5.130 44,067 +0.01(+0.11%)
Mar 24, 2016 5.187 5.124 5.124 5.124 65,749 -0.07(-1.43%)
Mar 23, 2016 5.255 5.255 5.181 5.198 81,669 -0.05(-0.87%)
Mar 22, 2016 5.233 5.244 5.210 5.244 54,692 +0.01(+0.11%)
Mar 21, 2016 5.193 5.244 5.193 5.238 54,316 +0.06(+1.22%)
Mar 18, 2016 5.147 5.236 5.147 5.175 92,211 +0.05(+0.89%)
Mar 17, 2016 5.055 5.147 5.055 5.130 71,268 +0.07(+1.36%)
Mar 16, 2016 5.010 5.067 5.004 5.061 48,327 +0.06(+1.26%)
Mar 15, 2016 5.055 5.055 4.998 4.998 89,772 -0.06(-1.13%)
Mar 14, 2016 5.067 5.067 5.055 5.055 38,755 -0.01(-0.23%)
Mar 11, 2016 5.044 5.078 5.044 5.067 32,530 +0.05(+0.91%)
Mar 10, 2016 5.038 5.078 5.021 5.021 47,997 -0.03(-0.57%)
Mar 09, 2016 5.038 5.055 5.027 5.050 84,993 +0.04(+0.79%)
Mar 08, 2016 5.032 5.032 4.992 5.010 57,439 -0.01(-0.22%)
Mar 07, 2016 4.998 5.021 4.987 5.021 136,251 +0.02(+0.34%)
Mar 04, 2016 4.964 5.004 4.952 5.004 72,787 +0.05(+1.04%)
Mar 03, 2016 4.918 4.970 4.918 4.952 88,583 +0.03(+0.70%)
Mar 02, 2016 4.930 4.930 4.895 4.918 47,045 +0.00(+0.00%)
Mar 01, 2016 4.861 4.918 4.861 4.918 81,046 +0.07(+1.53%)
Feb 29, 2016 4.821 4.861 4.821 4.844 69,734 +0.02(+0.36%)
Feb 26, 2016 4.804 4.827 4.781 4.827 78,507 +0.03(+0.60%)
Feb 25, 2016 4.758 4.798 4.758 4.798 71,465 +0.03(+0.60%)
Feb 24, 2016 4.752 4.769 4.724 4.769 39,024 +0.01(+0.24%)
Feb 23, 2016 4.758 4.764 4.735 4.758 83,211 +0.00(+0.00%)
Feb 22, 2016 4.758 4.758 4.729 4.758 53,603 +0.03(+0.63%)
Feb 19, 2016 4.706 4.729 4.701 4.728 15,195 +0.02(+0.34%)
Feb 18, 2016 4.695 4.712 4.672 4.712 60,854 +0.03(+0.73%)
Feb 17, 2016 4.655 4.684 4.632 4.678 95,682 +0.06(+1.36%)
Feb 16, 2016 4.632 4.632 4.611 4.615 30,722 -0.02(-0.37%)
Feb 12, 2016 4.649 4.632 4.632 4.632 63,126 +0.01(+0.25%)
Feb 11, 2016 4.626 4.661 4.575 4.621 121,274 -0.05(-0.98%)
Feb 10, 2016 4.644 4.684 4.644 4.666 41,068 +0.02(+0.49%)
Feb 09, 2016 4.621 4.672 4.621 4.644 94,233 -0.03(-0.61%)
Feb 08, 2016 4.644 4.701 4.644 4.672 84,199 -0.07(-1.45%)
Feb 05, 2016 4.752 4.769 4.735 4.741 38,897 -0.01(-0.12%)
Feb 04, 2016 4.769 4.787 4.724 4.746 69,745 -0.02(-0.48%)
Feb 03, 2016 4.729 4.775 4.718 4.769 50,908 +0.05(+1.09%)
Feb 02, 2016 4.706 4.747 4.649 4.718 103,630 -0.04(-0.84%)
Feb 01, 2016 4.764 4.764 4.712 4.758 71,166 -0.03(-0.60%)
Jan 29, 2016 4.758 4.787 4.729 4.787 174,109 +0.05(+0.97%)
Jan 28, 2016 4.718 4.747 4.695 4.741 72,978 +0.05(+0.97%)
Jan 27, 2016 4.706 4.724 4.661 4.695 52,039 -0.02(-0.36%)
Jan 26, 2016 4.684 4.723 4.649 4.712 154,287 +0.06(+1.23%)
Jan 25, 2016 4.684 4.729 4.649 4.655 62,224 -0.02(-0.49%)
Jan 22, 2016 4.632 4.678 4.632 4.678 26,495 +0.10(+2.12%)
Jan 21, 2016 4.518 4.598 4.518 4.581 57,859 +0.08(+1.78%)
Jan 20, 2016 4.598 4.598 4.455 4.501 125,997 -0.14(-2.96%)
Jan 19, 2016 4.689 4.712 4.632 4.638 73,789 +0.01(+0.25%)
Jan 15, 2016 4.689 4.626 4.626 4.626 184,657 -0.09(-1.94%)
Jan 14, 2016 4.689 4.724 4.649 4.718 137,127 +0.05(+0.98%)
Jan 13, 2016 4.775 4.775 4.626 4.672 47,629 -0.07(-1.45%)
Jan 12, 2016 4.809 4.815 4.718 4.741 122,386 -0.06(-1.19%)
Jan 11, 2016 4.827 4.849 4.798 4.798 26,163 -0.02(-0.36%)
Jan 08, 2016 4.878 4.882 4.815 4.815 67,952 -0.03(-0.59%)
Jan 07, 2016 4.849 4.884 4.844 4.844 36,457 -0.06(-1.28%)
Jan 06, 2016 4.901 4.930 4.889 4.907 20,338 -0.01(-0.12%)
Jan 05, 2016 4.901 4.930 4.878 4.912 34,413 +0.03(+0.59%)
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.