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 (%)
May 30, 2003 3.298 3.301 3.275 3.290 89,061 -0.01(-0.45%)
May 29, 2003 3.298 3.313 3.275 3.305 138,450 +0.02(+0.68%)
May 28, 2003 3.279 3.305 3.257 3.283 134,941 +0.00(+0.00%)
May 27, 2003 3.275 3.316 3.268 3.283 185,680 +0.00(+0.11%)
May 23, 2003 3.279 3.290 3.253 3.279 110,382 +0.00(+0.11%)
May 22, 2003 3.253 3.287 3.242 3.275 217,526 +0.02(+0.57%)
May 21, 2003 3.264 3.272 3.231 3.257 113,351 -0.02(-0.68%)
May 20, 2003 3.253 3.287 3.246 3.279 176,503 +0.03(+0.91%)
May 19, 2003 3.238 3.298 3.216 3.250 239,656 -0.00(-0.11%)
May 16, 2003 3.275 3.279 3.194 3.253 265,565 -0.03(-0.90%)
May 15, 2003 3.264 3.294 3.253 3.283 173,535 +0.01(+0.34%)
May 14, 2003 3.272 3.279 3.264 3.272 91,220 -0.00(-0.11%)
May 13, 2003 3.257 3.279 3.250 3.275 209,969 +0.01(+0.23%)
May 12, 2003 3.242 3.275 3.242 3.268 200,793 +0.01(+0.23%)
May 09, 2003 3.235 3.275 3.235 3.261 125,226 +0.02(+0.57%)
May 08, 2003 3.250 3.268 3.224 3.242 181,631 -0.01(-0.23%)
May 07, 2003 3.272 3.272 3.216 3.250 131,433 +0.01(+0.46%)
May 06, 2003 3.279 3.279 3.224 3.235 195,935 -0.01(-0.23%)
May 05, 2003 3.183 3.242 3.179 3.242 285,806 +0.06(+1.86%)
May 02, 2003 3.172 3.194 3.168 3.183 172,185 +0.01(+0.35%)
May 01, 2003 3.172 3.187 3.157 3.172 196,745 +0.02(+0.59%)
Apr 30, 2003 3.131 3.172 3.131 3.153 155,992 +0.02(+0.71%)
Apr 29, 2003 3.153 3.157 3.112 3.131 133,862 -0.02(-0.70%)
Apr 28, 2003 3.157 3.157 3.135 3.153 103,905 -0.00(-0.12%)
Apr 25, 2003 3.150 3.157 3.124 3.157 64,502 +0.01(+0.24%)
Apr 24, 2003 3.168 3.168 3.120 3.150 144,387 -0.02(-0.58%)
Apr 23, 2003 3.150 3.168 3.131 3.168 252,071 +0.03(+1.06%)
Apr 22, 2003 3.172 3.172 3.127 3.135 200,523 -0.02(-0.70%)
Apr 21, 2003 3.157 3.157 3.138 3.157 219,685 +0.03(+0.95%)
Apr 17, 2003 3.157 3.179 3.109 3.127 343,292 -0.01(-0.24%)
Apr 16, 2003 3.098 3.150 3.094 3.135 390,251 +0.03(+0.83%)
Apr 15, 2003 3.098 3.112 3.087 3.109 210,239 +0.01(+0.48%)
Apr 14, 2003 3.087 3.105 3.072 3.094 208,080 +0.01(+0.48%)
Apr 11, 2003 3.072 3.087 3.068 3.079 64,502 +0.01(+0.36%)
Apr 10, 2003 3.087 3.098 3.064 3.068 171,915 -0.00(-0.12%)
Apr 09, 2003 3.075 3.105 3.049 3.072 173,535 -0.01(-0.48%)
Apr 08, 2003 3.087 3.105 3.072 3.087 140,609 +0.01(+0.48%)
Apr 07, 2003 3.072 3.120 3.057 3.072 216,716 +0.01(+0.36%)
Apr 04, 2003 3.072 3.072 3.057 3.061 86,092 +0.00(+0.12%)
Apr 03, 2003 3.057 3.064 3.038 3.057 145,197 +0.01(+0.24%)
Apr 02, 2003 3.042 3.053 3.035 3.049 110,652 +0.01(+0.49%)
Apr 01, 2003 3.024 3.038 3.020 3.035 84,203 +0.00(+0.12%)
Mar 31, 2003 3.038 3.038 3.009 3.031 171,915 -0.01(-0.24%)
Mar 28, 2003 3.053 3.053 3.027 3.038 126,035 -0.01(-0.49%)
Mar 27, 2003 3.046 3.053 3.009 3.053 189,458 -0.01(-0.24%)
Mar 26, 2003 3.053 3.061 3.038 3.061 157,072 +0.01(+0.49%)
Mar 25, 2003 3.038 3.046 3.035 3.046 127,115 +0.01(+0.24%)
Mar 24, 2003 3.016 3.046 3.016 3.038 254,230 +0.04(+1.49%)
Mar 21, 2003 2.942 2.994 2.942 2.994 255,040 +0.03(+1.00%)
Mar 20, 2003 2.994 2.998 2.942 2.964 350,309 -0.03(-0.99%)
Mar 19, 2003 3.005 3.009 2.979 2.994 233,719 -0.01(-0.37%)
Mar 18, 2003 3.064 3.090 2.983 3.005 174,344 -0.06(-2.05%)
Mar 17, 2003 3.064 3.072 3.049 3.068 72,598 +0.02(+0.61%)
Mar 14, 2003 3.027 3.068 3.027 3.049 172,185 +0.01(+0.49%)
Mar 13, 2003 3.068 3.068 3.001 3.035 149,245 -0.02(-0.61%)
Mar 12, 2003 3.057 3.068 3.031 3.053 173,265 -0.00(-0.12%)
Mar 11, 2003 3.057 3.068 3.024 3.057 212,398 -0.01(-0.24%)
Mar 10, 2003 3.061 3.072 3.046 3.064 129,004 +0.00(+0.12%)
Mar 07, 2003 3.061 3.068 3.038 3.061 146,816 +0.00(+0.00%)
Mar 06, 2003 3.061 3.061 3.046 3.061 261,247 +0.02(+0.61%)
Mar 05, 2003 3.042 3.049 3.027 3.042 172,995 +0.00(+0.00%)
Mar 04, 2003 3.024 3.042 3.024 3.042 422,637 +0.01(+0.37%)
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.