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 (%)
Jun 30, 2016 5.481 5.487 5.422 5.475 124,654 +0.02(+0.43%)
Jun 29, 2016 5.452 5.460 5.434 5.452 147,309 +0.05(+0.88%)
Jun 28, 2016 5.410 5.410 5.369 5.404 90,676 +0.09(+1.67%)
Jun 27, 2016 5.287 5.351 5.287 5.316 137,796 +0.03(+0.55%)
Jun 24, 2016 5.246 5.316 5.246 5.287 202,548 -0.09(-1.62%)
Jun 23, 2016 5.415 5.426 5.374 5.374 62,911 +0.01(+0.11%)
Jun 22, 2016 5.409 5.415 5.368 5.368 38,114 -0.02(-0.43%)
Jun 21, 2016 5.409 5.415 5.374 5.391 45,640 -0.02(-0.32%)
Jun 20, 2016 5.391 5.420 5.374 5.409 82,578 +0.05(+0.87%)
Jun 17, 2016 5.345 5.386 5.345 5.362 33,318 +0.03(+0.55%)
Jun 16, 2016 5.345 5.368 5.293 5.333 53,353 -0.05(-0.97%)
Jun 15, 2016 5.403 5.415 5.380 5.386 38,851 +0.01(+0.11%)
Jun 14, 2016 5.415 5.415 5.368 5.380 44,334 -0.04(-0.75%)
Jun 13, 2016 5.438 5.438 5.397 5.420 77,617 -0.01(-0.21%)
Jun 10, 2016 5.438 5.450 5.397 5.432 98,632 -0.02(-0.43%)
Jun 09, 2016 5.484 5.484 5.444 5.455 72,442 -0.03(-0.64%)
Jun 08, 2016 5.450 5.519 5.450 5.490 202,008 +0.08(+1.40%)
Jun 07, 2016 5.409 5.452 5.403 5.415 69,551 +0.03(+0.54%)
Jun 06, 2016 5.322 5.403 5.316 5.386 101,763 +0.08(+1.54%)
Jun 03, 2016 5.287 5.339 5.275 5.304 90,650 +0.02(+0.33%)
Jun 02, 2016 5.287 5.298 5.269 5.287 121,460 +0.00(+0.00%)
Jun 01, 2016 5.275 5.293 5.269 5.287 69,988 +0.02(+0.44%)
May 31, 2016 5.281 5.281 5.246 5.263 123,917 +0.01(+0.11%)
May 27, 2016 5.275 5.258 5.258 5.258 169,705 -0.01(-0.11%)
May 26, 2016 5.304 5.316 5.240 5.263 175,218 -0.04(-0.77%)
May 25, 2016 5.287 5.327 5.275 5.304 111,971 +0.01(+0.22%)
May 24, 2016 5.293 5.327 5.281 5.293 63,296 +0.01(+0.22%)
May 23, 2016 5.293 5.310 5.263 5.281 83,119 +0.00(+0.01%)
May 20, 2016 5.310 5.310 5.275 5.280 57,368 -0.02(-0.34%)
May 19, 2016 5.316 5.316 5.281 5.298 46,441 -0.03(-0.55%)
May 18, 2016 5.287 5.327 5.281 5.327 148,914 +0.03(+0.55%)
May 17, 2016 5.293 5.298 5.269 5.298 131,558 +0.02(+0.33%)
May 16, 2016 5.275 5.298 5.246 5.281 117,770 +0.03(+0.55%)
May 13, 2016 5.263 5.298 5.252 5.252 83,657 +0.00(+0.00%)
May 12, 2016 5.293 5.293 5.252 5.252 37,397 -0.00(-0.02%)
May 11, 2016 5.287 5.293 5.252 5.253 37,113 -0.02(-0.42%)
May 10, 2016 5.298 5.298 5.275 5.275 47,359 +0.02(+0.39%)
May 09, 2016 5.287 5.293 5.252 5.255 43,630 -0.01(-0.19%)
May 06, 2016 5.281 5.281 5.258 5.264 22,857 -0.00(-0.09%)
May 05, 2016 5.234 5.281 5.217 5.269 163,562 +0.05(+1.00%)
May 04, 2016 5.258 5.258 5.199 5.217 51,539 -0.05(-0.99%)
May 03, 2016 5.263 5.275 5.234 5.269 56,283 -0.01(-0.11%)
May 02, 2016 5.258 5.293 5.258 5.275 78,300 +0.02(+0.33%)
Apr 29, 2016 5.252 5.281 5.252 5.258 109,535 +0.01(+0.11%)
Apr 28, 2016 5.258 5.263 5.252 5.252 59,311 -0.01(-0.11%)
Apr 27, 2016 5.263 5.275 5.234 5.258 47,247 +0.01(+0.11%)
Apr 26, 2016 5.263 5.269 5.246 5.252 43,526 -0.01(-0.11%)
Apr 25, 2016 5.240 5.258 5.229 5.258 25,913 +0.01(+0.11%)
Apr 22, 2016 5.263 5.263 5.252 5.252 69,142 +0.01(+0.12%)
Apr 21, 2016 5.258 5.263 5.245 5.245 65,105 -0.01(-0.12%)
Apr 20, 2016 5.269 5.269 5.240 5.252 79,665 +0.00(+0.00%)
Apr 19, 2016 5.234 5.263 5.217 5.252 83,931 +0.02(+0.33%)
Apr 18, 2016 5.223 5.234 5.199 5.234 133,608 +0.02(+0.45%)
Apr 15, 2016 5.217 5.217 5.170 5.211 96,644 +0.01(+0.11%)
Apr 14, 2016 5.194 5.205 5.182 5.205 50,438 +0.03(+0.67%)
Apr 13, 2016 5.188 5.194 5.141 5.170 83,628 +0.01(+0.10%)
Apr 12, 2016 5.153 5.170 5.135 5.165 56,102 +0.02(+0.35%)
Apr 11, 2016 5.124 5.170 5.124 5.147 87,129 +0.02(+0.45%)
Apr 08, 2016 5.118 5.135 5.118 5.124 37,099 +0.05(+0.92%)
Apr 07, 2016 5.112 5.124 5.060 5.077 57,956 -0.03(-0.68%)
Apr 06, 2016 5.106 5.124 5.095 5.112 132,114 +0.02(+0.46%)
Apr 05, 2016 5.089 5.118 5.077 5.089 36,511 +0.00(+0.00%)
Apr 04, 2016 5.124 5.130 5.089 5.089 90,117 -0.03(-0.68%)
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.