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 (%)
Jul 31, 2006 3.724 3.724 3.687 3.705 113,890 -0.01(-0.40%)
Jul 28, 2006 3.698 3.720 3.687 3.720 83,124 +0.04(+1.01%)
Jul 27, 2006 3.661 3.698 3.650 3.683 146,816 +0.01(+0.20%)
Jul 26, 2006 3.672 3.687 3.661 3.676 71,789 +0.01(+0.30%)
Jul 25, 2006 3.690 3.705 3.639 3.665 93,379 -0.03(-0.90%)
Jul 24, 2006 3.728 3.728 3.668 3.698 218,066 -0.04(-1.19%)
Jul 21, 2006 3.702 3.742 3.668 3.742 195,395 +0.04(+1.20%)
Jul 20, 2006 3.635 3.698 3.635 3.698 177,583 +0.05(+1.42%)
Jul 19, 2006 3.576 3.646 3.576 3.646 230,750 +0.06(+1.76%)
Jul 18, 2006 3.590 3.590 3.561 3.583 98,237 +0.01(+0.21%)
Jul 17, 2006 3.576 3.602 3.550 3.576 291,474 +0.01(+0.31%)
Jul 14, 2006 3.594 3.594 3.557 3.564 157,881 -0.01(-0.21%)
Jul 13, 2006 3.550 3.579 3.542 3.572 116,859 +0.02(+0.63%)
Jul 12, 2006 3.561 3.590 3.502 3.550 256,659 +0.02(+0.52%)
Jul 11, 2006 3.494 3.613 3.476 3.531 218,335 +0.07(+1.92%)
Jul 10, 2006 3.398 3.476 3.398 3.464 232,100 +0.06(+1.63%)
Jul 07, 2006 3.364 3.409 3.357 3.409 116,319 +0.03(+0.88%)
Jul 06, 2006 3.357 3.405 3.357 3.379 124,146 +0.02(+0.66%)
Jul 05, 2006 3.372 3.405 3.357 3.357 177,313 -0.02(-0.55%)
Jul 03, 2006 3.398 3.398 3.357 3.376 137,100 -0.01(-0.22%)
Jun 30, 2006 3.383 3.398 3.372 3.383 99,587 +0.00(+0.11%)
Jun 29, 2006 3.301 3.383 3.301 3.379 101,746 +0.07(+2.13%)
Jun 28, 2006 3.279 3.309 3.272 3.309 164,898 -0.05(-1.54%)
Jun 27, 2006 3.327 3.364 3.313 3.361 186,219 +0.02(+0.67%)
Jun 26, 2006 3.298 3.342 3.290 3.338 404,285 -0.01(-0.44%)
Jun 23, 2006 3.405 3.405 3.342 3.353 268,804 -0.05(-1.52%)
Jun 22, 2006 3.464 3.464 3.398 3.405 92,570 -0.04(-1.18%)
Jun 21, 2006 3.420 3.457 3.394 3.446 123,336 +0.02(+0.54%)
Jun 20, 2006 3.431 3.457 3.424 3.427 116,589 -0.01(-0.43%)
Jun 19, 2006 3.476 3.483 3.435 3.442 148,166 -0.03(-0.75%)
Jun 16, 2006 3.420 3.483 3.416 3.468 83,394 +0.04(+1.08%)
Jun 15, 2006 3.383 3.439 3.381 3.431 123,066 +0.04(+1.20%)
Jun 14, 2006 3.383 3.416 3.376 3.390 157,612 +0.01(+0.22%)
Jun 13, 2006 3.527 3.550 3.335 3.383 545,974 -0.16(-4.60%)
Jun 12, 2006 3.583 3.594 3.546 3.546 116,319 -0.06(-1.54%)
Jun 09, 2006 3.594 3.613 3.587 3.602 61,263 +0.01(+0.21%)
Jun 08, 2006 3.616 3.624 3.527 3.594 287,696 -0.03(-0.72%)
Jun 07, 2006 3.627 3.627 3.598 3.620 79,075 -0.01(-0.20%)
Jun 06, 2006 3.650 3.668 3.613 3.627 90,411 -0.01(-0.20%)
Jun 05, 2006 3.650 3.676 3.631 3.635 125,765 -0.03(-0.91%)
Jun 02, 2006 3.646 3.672 3.646 3.668 133,052 +0.04(+1.02%)
Jun 01, 2006 3.553 3.631 3.546 3.631 106,334 +0.06(+1.77%)
May 31, 2006 3.531 3.579 3.527 3.568 209,969 +0.02(+0.52%)
May 30, 2006 3.516 3.550 3.502 3.550 259,358 -0.00(-0.10%)
May 26, 2006 3.524 3.557 3.505 3.553 220,764 +0.02(+0.52%)
May 25, 2006 3.535 3.557 3.524 3.535 146,276 -0.02(-0.62%)
May 24, 2006 3.535 3.564 3.524 3.557 249,642 +0.02(+0.63%)
May 23, 2006 3.561 3.572 3.527 3.535 203,762 -0.01(-0.21%)
May 22, 2006 3.631 3.639 3.539 3.542 311,715 -0.10(-2.65%)
May 19, 2006 3.639 3.668 3.635 3.639 82,314 -0.01(-0.41%)
May 18, 2006 3.646 3.676 3.639 3.653 68,010 +0.00(+0.00%)
May 17, 2006 3.720 3.720 3.620 3.653 135,211 -0.07(-1.79%)
May 16, 2006 3.728 3.728 3.698 3.720 102,555 -0.01(-0.30%)
May 15, 2006 3.672 3.731 3.665 3.731 97,428 +0.03(+0.90%)
May 12, 2006 3.702 3.724 3.668 3.698 154,103 -0.03(-0.70%)
May 11, 2006 3.742 3.742 3.676 3.724 190,268 -0.02(-0.49%)
May 10, 2006 3.709 3.742 3.694 3.742 133,862 +0.01(+0.30%)
May 09, 2006 3.668 3.739 3.668 3.731 212,668 +0.07(+2.03%)
May 08, 2006 3.653 3.683 3.653 3.657 137,100 +0.00(+0.10%)
May 05, 2006 3.627 3.668 3.627 3.653 119,558 +0.02(+0.51%)
May 04, 2006 3.616 3.639 3.613 3.635 84,473 +0.01(+0.41%)
May 03, 2006 3.631 3.642 3.613 3.620 211,318 -0.01(-0.31%)
May 02, 2006 3.620 3.661 3.609 3.631 246,403 +0.00(+0.10%)
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.