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: 2:37 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 (%)
Apr 29, 2011 4.258 4.260 4.233 4.246 106,426 -0.00(-0.10%)
Apr 28, 2011 4.233 4.262 4.233 4.250 163,729 +0.00(+0.00%)
Apr 27, 2011 4.270 4.270 4.217 4.250 241,019 -0.00(-0.00%)
Apr 26, 2011 4.242 4.274 4.242 4.250 231,175 -0.00(-0.10%)
Apr 25, 2011 4.256 4.258 4.242 4.254 123,933 +0.01(+0.19%)
Apr 21, 2011 4.254 4.262 4.237 4.246 131,339 +0.01(+0.19%)
Apr 20, 2011 4.258 4.258 4.229 4.237 125,808 +0.00(+0.00%)
Apr 19, 2011 4.246 4.246 4.221 4.237 75,242 +0.00(+0.10%)
Apr 18, 2011 4.246 4.246 4.204 4.233 199,716 -0.01(-0.29%)
Apr 15, 2011 4.262 4.262 4.213 4.246 257,737 +0.00(+0.10%)
Apr 14, 2011 4.229 4.246 4.225 4.242 105,039 +0.01(+0.29%)
Apr 13, 2011 4.229 4.242 4.209 4.229 99,925 -0.00(-0.10%)
Apr 12, 2011 4.237 4.254 4.221 4.233 108,554 -0.01(-0.19%)
Apr 11, 2011 4.250 4.250 4.233 4.242 76,725 +0.00(+0.00%)
Apr 08, 2011 4.262 4.262 4.225 4.242 129,808 -0.01(-0.19%)
Apr 07, 2011 4.233 4.250 4.229 4.250 100,158 +0.00(+0.10%)
Apr 06, 2011 4.254 4.266 4.217 4.246 227,688 +0.00(+0.00%)
Apr 05, 2011 4.237 4.254 4.225 4.246 153,173 +0.01(+0.19%)
Apr 04, 2011 4.250 4.258 4.225 4.237 173,976 +0.00(+0.00%)
Apr 01, 2011 4.221 4.237 4.213 4.237 89,663 +0.05(+1.08%)
Mar 31, 2011 4.221 4.233 4.192 4.192 168,409 -0.02(-0.59%)
Mar 30, 2011 4.225 4.229 4.204 4.217 148,743 +0.01(+0.29%)
Mar 29, 2011 4.229 4.250 4.188 4.204 392,946 -0.01(-0.29%)
Mar 28, 2011 4.221 4.249 4.213 4.217 144,045 -0.01(-0.19%)
Mar 25, 2011 4.229 4.241 4.205 4.225 74,532 +0.01(+0.19%)
Mar 24, 2011 4.213 4.249 4.213 4.217 153,186 +0.00(+0.00%)
Mar 23, 2011 4.164 4.233 4.164 4.217 316,722 -0.02(-0.48%)
Mar 22, 2011 4.249 4.249 4.213 4.237 255,823 +0.00(+0.00%)
Mar 21, 2011 4.237 4.249 4.213 4.237 183,771 +0.03(+0.67%)
Mar 18, 2011 4.225 4.233 4.197 4.209 115,293 +0.00(+0.00%)
Mar 17, 2011 4.184 4.221 4.168 4.209 186,773 +0.04(+1.07%)
Mar 16, 2011 4.172 4.209 4.140 4.164 385,348 -0.03(-0.77%)
Mar 15, 2011 4.138 4.310 4.132 4.197 1,397,271 -0.11(-2.64%)
Mar 14, 2011 4.310 4.343 4.298 4.310 230,473 -0.00(-0.07%)
Mar 11, 2011 4.249 4.318 4.249 4.313 112,531 +0.04(+0.92%)
Mar 10, 2011 4.237 4.294 4.237 4.274 110,737 -0.01(-0.28%)
Mar 09, 2011 4.302 4.330 4.261 4.286 122,399 -0.02(-0.47%)
Mar 08, 2011 4.270 4.306 4.270 4.306 86,053 +0.04(+0.86%)
Mar 07, 2011 4.221 4.270 4.209 4.270 95,591 +0.05(+1.15%)
Mar 04, 2011 4.241 4.253 4.221 4.221 193,001 -0.03(-0.76%)
Mar 03, 2011 4.294 4.294 4.241 4.253 186,977 -0.04(-0.85%)
Mar 02, 2011 4.282 4.319 4.282 4.290 145,013 +0.01(+0.28%)
Mar 01, 2011 4.270 4.298 4.257 4.278 156,187 -0.01(-0.28%)
Feb 28, 2011 4.197 4.290 4.184 4.290 193,159 +0.10(+2.32%)
Feb 25, 2011 4.197 4.201 4.180 4.192 103,915 -0.01(-0.19%)
Feb 24, 2011 4.197 4.201 4.176 4.201 142,202 +0.02(+0.49%)
Feb 23, 2011 4.213 4.221 4.168 4.180 123,924 -0.02(-0.39%)
Feb 22, 2011 4.184 4.213 4.180 4.197 269,985 -0.04(-1.05%)
Feb 18, 2011 4.241 4.261 4.221 4.241 183,929 +0.00(+0.10%)
Feb 17, 2011 4.213 4.253 4.209 4.237 184,215 +0.01(+0.29%)
Feb 16, 2011 4.209 4.225 4.188 4.225 118,117 +0.00(+0.10%)
Feb 15, 2011 4.213 4.229 4.197 4.221 174,443 +0.01(+0.19%)
Feb 14, 2011 4.249 4.249 4.201 4.213 133,571 -0.02(-0.38%)
Feb 11, 2011 4.241 4.241 4.201 4.229 138,425 -0.01(-0.29%)
Feb 10, 2011 4.188 4.241 4.184 4.241 99,021 +0.02(+0.58%)
Feb 09, 2011 4.265 4.274 4.205 4.217 227,618 -0.06(-1.33%)
Feb 08, 2011 4.270 4.290 4.270 4.274 154,463 -0.02(-0.38%)
Feb 07, 2011 4.274 4.290 4.265 4.290 102,513 +0.02(+0.38%)
Feb 04, 2011 4.282 4.298 4.261 4.274 85,398 +0.00(+0.10%)
Feb 03, 2011 4.261 4.278 4.261 4.270 63,264 +0.01(+0.19%)
Feb 02, 2011 4.322 4.322 4.261 4.261 165,129 -0.03(-0.66%)
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.