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 )

7.300 +0.080 (+1.11%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 7, 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 28, 2019 6.579 6.622 6.565 6.622 91,629 +0.02(+0.32%)
Jun 27, 2019 6.593 6.607 6.572 6.600 74,022 +0.04(+0.65%)
Jun 26, 2019 6.593 6.600 6.558 6.558 96,321 +0.00(+0.00%)
Jun 25, 2019 6.579 6.600 6.551 6.558 53,147 -0.02(-0.32%)
Jun 24, 2019 6.572 6.586 6.544 6.579 79,367 +0.05(+0.75%)
Jun 21, 2019 6.565 6.579 6.530 6.530 84,355 -0.04(-0.53%)
Jun 20, 2019 6.530 6.579 6.530 6.565 88,336 +0.06(+0.86%)
Jun 19, 2019 6.474 6.572 6.474 6.509 77,794 +0.04(+0.65%)
Jun 18, 2019 6.516 6.551 6.467 6.467 209,420 +0.00(+0.00%)
Jun 17, 2019 6.516 6.516 6.460 6.467 100,955 -0.04(-0.54%)
Jun 14, 2019 6.509 6.516 6.496 6.502 23,265 -0.01(-0.11%)
Jun 13, 2019 6.530 6.530 6.502 6.509 52,312 +0.01(+0.22%)
Jun 12, 2019 6.509 6.530 6.481 6.495 66,041 +0.00(+0.00%)
Jun 11, 2019 6.509 6.537 6.481 6.495 66,566 +0.01(+0.11%)
Jun 10, 2019 6.523 6.544 6.474 6.488 126,642 -0.01(-0.22%)
Jun 07, 2019 6.481 6.551 6.481 6.502 299,884 +0.03(+0.43%)
Jun 06, 2019 6.453 6.502 6.446 6.474 75,907 +0.04(+0.54%)
Jun 05, 2019 6.453 6.453 6.425 6.439 136,064 +0.02(+0.33%)
Jun 04, 2019 6.411 6.425 6.368 6.418 124,462 +0.05(+0.77%)
Jun 03, 2019 6.397 6.404 6.365 6.368 43,294 -0.01(-0.11%)
May 31, 2019 6.389 6.398 6.368 6.375 35,826 -0.03(-0.44%)
May 30, 2019 6.389 6.411 6.383 6.404 55,646 +0.02(+0.33%)
May 29, 2019 6.404 6.404 6.361 6.383 87,988 -0.01(-0.11%)
May 28, 2019 6.411 6.411 6.379 6.389 107,278 -0.01(-0.22%)
May 24, 2019 6.375 6.411 6.347 6.404 116,899 +0.04(+0.66%)
May 23, 2019 6.368 6.368 6.341 6.361 96,650 +0.00(+0.00%)
May 22, 2019 6.347 6.375 6.347 6.361 69,434 +0.02(+0.33%)
May 21, 2019 6.347 6.368 6.333 6.340 39,269 -0.01(-0.11%)
May 20, 2019 6.326 6.361 6.326 6.347 38,415 +0.01(+0.22%)
May 17, 2019 6.361 6.383 6.326 6.333 40,679 -0.03(-0.44%)
May 16, 2019 6.375 6.375 6.347 6.361 49,523 +0.01(+0.11%)
May 15, 2019 6.383 6.383 6.347 6.354 90,370 -0.01(-0.11%)
May 14, 2019 6.354 6.375 6.342 6.361 75,699 +0.04(+0.67%)
May 13, 2019 6.340 6.340 6.298 6.319 81,900 -0.06(-0.88%)
May 10, 2019 6.354 6.383 6.333 6.375 49,814 +0.04(+0.66%)
May 09, 2019 6.340 6.354 6.319 6.333 69,985 -0.04(-0.55%)
May 08, 2019 6.340 6.375 6.340 6.368 36,337 +0.04(+0.55%)
May 07, 2019 6.361 6.368 6.326 6.333 117,280 -0.03(-0.44%)
May 06, 2019 6.347 6.361 6.340 6.361 91,032 +0.00(+0.00%)
May 03, 2019 6.340 6.375 6.340 6.361 105,623 +0.03(+0.44%)
May 02, 2019 6.354 6.361 6.319 6.333 97,662 -0.02(-0.33%)
May 01, 2019 6.361 6.368 6.340 6.354 84,048 +0.00(+0.00%)
Apr 30, 2019 6.354 6.361 6.319 6.354 101,556 +0.01(+0.11%)
Apr 29, 2019 6.340 6.354 6.326 6.347 74,103 +0.01(+0.11%)
Apr 26, 2019 6.354 6.361 6.333 6.340 64,658 -0.02(-0.26%)
Apr 25, 2019 6.340 6.361 6.327 6.357 91,623 +0.02(+0.27%)
Apr 24, 2019 6.347 6.361 6.326 6.340 119,940 +0.00(+0.00%)
Apr 23, 2019 6.333 6.345 6.319 6.340 76,866 +0.03(+0.44%)
Apr 22, 2019 6.326 6.333 6.312 6.312 55,222 -0.01(-0.11%)
Apr 18, 2019 6.354 6.383 6.305 6.319 93,062 -0.03(-0.44%)
Apr 17, 2019 6.383 6.397 6.340 6.347 66,565 +0.00(+0.00%)
Apr 16, 2019 6.361 6.389 6.326 6.347 141,031 +0.00(+0.00%)
Apr 15, 2019 6.368 6.368 6.340 6.347 153,369 -0.03(-0.44%)
Apr 12, 2019 6.375 6.375 6.333 6.375 76,933 +0.02(+0.33%)
Apr 11, 2019 6.361 6.368 6.340 6.354 190,218 +0.03(+0.44%)
Apr 10, 2019 6.389 6.389 6.326 6.327 83,463 -0.05(-0.77%)
Apr 09, 2019 6.375 6.399 6.361 6.375 109,288 +0.01(+0.11%)
Apr 08, 2019 6.389 6.392 6.340 6.368 157,982 -0.01(-0.22%)
Apr 05, 2019 6.340 6.404 6.340 6.383 307,877 +0.04(+0.66%)
Apr 04, 2019 6.340 6.340 6.312 6.340 31,264 +0.00(+0.00%)
Apr 03, 2019 6.333 6.340 6.305 6.340 102,662 +0.02(+0.33%)
Apr 02, 2019 6.347 6.350 6.312 6.319 79,490 -0.03(-0.44%)
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.