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 )

7.221 -0.079 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2022 5.454 5.520 5.454 5.520 45,308 -0.01(-0.15%)
Jun 29, 2022 5.537 5.580 5.495 5.529 102,254 -0.01(-0.15%)
Jun 28, 2022 5.627 5.652 5.517 5.537 33,328 -0.09(-1.60%)
Jun 27, 2022 5.578 5.668 5.537 5.627 31,164 +0.07(+1.18%)
Jun 24, 2022 5.545 5.606 5.545 5.562 28,949 +0.00(+0.00%)
Jun 23, 2022 5.554 5.582 5.488 5.562 64,908 +0.03(+0.59%)
Jun 22, 2022 5.537 5.660 5.513 5.529 37,652 -0.02(-0.30%)
Jun 21, 2022 5.545 5.570 5.496 5.545 19,148 +0.06(+1.05%)
Jun 17, 2022 5.504 5.504 5.447 5.488 37,597 +0.02(+0.30%)
Jun 16, 2022 5.783 5.783 5.431 5.472 112,494 -0.32(-5.52%)
Jun 15, 2022 5.750 5.800 5.709 5.791 52,266 +0.08(+1.44%)
Jun 14, 2022 5.701 5.718 5.619 5.709 50,385 +0.02(+0.43%)
Jun 13, 2022 5.742 5.742 5.644 5.685 32,522 -0.13(-2.26%)
Jun 10, 2022 5.841 5.853 5.791 5.816 24,106 -0.02(-0.42%)
Jun 09, 2022 5.808 5.849 5.800 5.841 33,606 -0.01(-0.14%)
Jun 08, 2022 5.906 5.906 5.808 5.849 35,568 -0.07(-1.11%)
Jun 07, 2022 5.865 6.021 5.865 5.915 70,989 +0.05(+0.84%)
Jun 06, 2022 5.882 5.898 5.861 5.865 22,733 -0.02(-0.28%)
Jun 03, 2022 5.915 5.919 5.832 5.882 38,289 -0.07(-1.10%)
Jun 02, 2022 5.874 5.980 5.857 5.947 58,673 +0.05(+0.83%)
Jun 01, 2022 5.915 5.931 5.849 5.898 38,592 -0.01(-0.14%)
May 31, 2022 5.939 5.947 5.865 5.906 92,328 -0.03(-0.55%)
May 27, 2022 5.956 6.005 5.938 5.939 29,899 -0.01(-0.14%)
May 26, 2022 5.923 6.037 5.923 5.947 59,867 +0.02(+0.42%)
May 25, 2022 5.816 5.964 5.816 5.923 89,320 +0.09(+1.55%)
May 24, 2022 5.882 5.890 5.808 5.832 174,453 -0.05(-0.84%)
May 23, 2022 5.832 5.931 5.808 5.882 77,902 +0.05(+0.84%)
May 20, 2022 5.750 5.874 5.750 5.832 94,206 +0.07(+1.14%)
May 19, 2022 5.767 5.800 5.734 5.767 166,642 +0.02(+0.43%)
May 18, 2022 5.718 5.742 5.677 5.742 68,616 +0.01(+0.14%)
May 17, 2022 5.734 5.750 5.677 5.734 122,451 +0.03(+0.58%)
May 16, 2022 5.734 5.755 5.685 5.701 49,902 -0.02(-0.29%)
May 13, 2022 5.783 5.923 5.701 5.718 64,623 -0.07(-1.27%)
May 12, 2022 5.767 5.808 5.726 5.791 44,918 -0.03(-0.56%)
May 11, 2022 5.800 5.865 5.791 5.824 47,872 -0.02(-0.28%)
May 10, 2022 5.874 6.062 5.832 5.841 37,496 -0.05(-0.84%)
May 09, 2022 5.857 5.906 5.762 5.890 113,875 -0.01(-0.14%)
May 06, 2022 5.874 5.931 5.824 5.898 69,386 -0.03(-0.55%)
May 05, 2022 5.956 5.956 5.874 5.931 163,558 -0.02(-0.41%)
May 04, 2022 5.980 6.021 5.942 5.956 42,939 +0.01(+0.14%)
May 03, 2022 6.021 6.042 5.947 5.947 32,338 -0.04(-0.68%)
May 02, 2022 6.070 6.079 5.975 5.988 62,769 -0.07(-1.08%)
Apr 29, 2022 6.062 6.079 6.038 6.054 44,636 -0.02(-0.40%)
Apr 28, 2022 6.103 6.193 6.062 6.079 109,814 -0.04(-0.67%)
Apr 27, 2022 6.111 6.193 6.013 6.120 73,918 -0.02(-0.27%)
Apr 26, 2022 6.054 6.136 6.021 6.136 162,078 +0.02(+0.40%)
Apr 25, 2022 6.005 6.120 5.988 6.111 58,801 +0.09(+1.50%)
Apr 22, 2022 6.111 6.111 6.001 6.021 21,450 -0.08(-1.34%)
Apr 21, 2022 6.169 6.177 6.087 6.103 59,186 -0.08(-1.33%)
Apr 20, 2022 6.128 6.185 6.099 6.185 38,798 +0.06(+0.94%)
Apr 19, 2022 6.095 6.152 6.063 6.128 101,874 +0.00(+0.00%)
Apr 18, 2022 6.070 6.180 6.070 6.128 81,909 +0.02(+0.27%)
Apr 14, 2022 6.226 6.226 6.111 6.111 141,400 -0.10(-1.59%)
Apr 13, 2022 6.120 6.222 6.120 6.210 48,864 +0.08(+1.34%)
Apr 12, 2022 6.021 6.185 6.021 6.128 95,907 +0.02(+0.40%)
Apr 11, 2022 6.210 6.210 6.103 6.103 58,100 -0.11(-1.72%)
Apr 08, 2022 6.193 6.251 6.161 6.210 95,731 -0.02(-0.26%)
Apr 07, 2022 6.275 6.333 6.161 6.226 138,385 -0.08(-1.30%)
Apr 06, 2022 6.423 6.423 6.284 6.308 67,834 -0.13(-2.04%)
Apr 05, 2022 6.489 6.489 6.407 6.440 54,101 -0.05(-0.76%)
Apr 04, 2022 6.440 6.513 6.431 6.489 44,113 +0.01(+0.13%)
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.