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 UNCHANGED
Streaming Delayed 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 30, 2010 4.118 4.164 4.115 4.118 183,179 -0.02(-0.37%)
Jul 29, 2010 4.149 4.160 4.115 4.134 379 -0.01(-0.28%)
Jul 28, 2010 4.145 4.168 4.138 4.145 260,715 -0.01(-0.18%)
Jul 27, 2010 4.164 4.164 4.134 4.153 220,748 +0.02(+0.46%)
Jul 26, 2010 4.138 4.160 4.126 4.134 165,186 +0.02(+0.37%)
Jul 23, 2010 4.103 4.141 4.095 4.118 472,799 +0.02(+0.37%)
Jul 22, 2010 4.103 4.118 4.088 4.103 341,766 +0.01(+0.19%)
Jul 21, 2010 4.107 4.107 4.088 4.095 197,112 -0.01(-0.28%)
Jul 20, 2010 4.053 4.107 4.027 4.107 3,316 +0.05(+1.13%)
Jul 19, 2010 4.038 4.061 3.981 4.061 241,552 +0.04(+1.05%)
Jul 16, 2010 4.019 4.019 3.908 4.019 229,485 +0.03(+0.86%)
Jul 15, 2010 3.992 3.996 3.931 3.985 191,280 +0.02(+0.38%)
Jul 14, 2010 3.966 3.990 3.954 3.969 2,442 -0.01(-0.19%)
Jul 13, 2010 4.000 4.000 3.962 3.977 1,442 -0.00(-0.09%)
Jul 12, 2010 3.946 3.985 3.931 3.981 227,370 +0.05(+1.36%)
Jul 09, 2010 3.927 3.946 3.920 3.927 116,589 -0.01(-0.19%)
Jul 08, 2010 3.950 3.950 3.870 3.935 1,947 +0.01(+0.29%)
Jul 07, 2010 3.935 3.944 3.897 3.924 1,499 +0.01(+0.29%)
Jul 06, 2010 3.931 3.931 3.855 3.912 3,627 +0.06(+1.59%)
Jul 02, 2010 3.851 3.851 3.790 3.851 93,165 +0.06(+1.51%)
Jul 01, 2010 3.767 3.809 3.755 3.794 119,549 -0.00(-0.10%)
Jun 30, 2010 3.809 3.828 3.759 3.797 786,590 -0.03(-0.80%)
Jun 29, 2010 3.931 3.931 3.824 3.828 175,213 -0.11(-2.72%)
Jun 25, 2010 3.935 3.950 3.920 3.935 97,584 -0.00(-0.10%)
Jun 24, 2010 3.946 3.950 3.912 3.939 89,054 -0.00(-0.10%)
Jun 23, 2010 3.935 3.950 3.905 3.943 169,405 +0.03(+0.73%)
Jun 22, 2010 3.901 3.950 3.901 3.914 78,785 -0.00(-0.06%)
Jun 21, 2010 3.912 3.950 3.882 3.916 185,136 +0.03(+0.87%)
Jun 18, 2010 3.882 3.976 3.882 3.882 181,689 -0.02(-0.58%)
Jun 17, 2010 3.905 3.924 3.875 3.905 109,570 -0.00(-0.10%)
Jun 16, 2010 3.890 3.946 3.886 3.909 256,971 +0.02(+0.39%)
Jun 15, 2010 3.909 3.928 3.867 3.894 1,132 -0.01(-0.19%)
Jun 14, 2010 3.905 3.905 3.871 3.901 199,839 +0.02(+0.48%)
Jun 11, 2010 3.822 3.882 3.822 3.882 116,582 +0.06(+1.57%)
Jun 10, 2010 3.800 3.830 3.796 3.822 75,864 +0.05(+1.20%)
Jun 09, 2010 3.803 3.818 3.777 3.777 84,152 +0.01(+0.20%)
Jun 08, 2010 3.777 3.796 3.762 3.769 287 -0.01(-0.20%)
Jun 07, 2010 3.837 3.837 3.769 3.777 118,480 -0.04(-0.96%)
Jun 04, 2010 3.814 3.860 3.811 3.814 206,218 -0.08(-2.05%)
Jun 03, 2010 3.818 3.909 3.818 3.894 227,215 +0.06(+1.67%)
Jun 02, 2010 3.792 3.833 3.777 3.830 614 +0.06(+1.70%)
Jun 01, 2010 3.766 3.814 3.762 3.766 88,892 -0.02(-0.50%)
May 28, 2010 3.785 3.845 3.751 3.785 95,848 -0.03(-0.89%)
May 27, 2010 3.879 3.879 3.796 3.818 204,193 +0.06(+1.60%)
May 26, 2010 3.683 3.777 3.683 3.758 292,171 +0.08(+2.15%)
May 25, 2010 3.578 3.679 3.559 3.679 187,662 +0.03(+0.93%)
May 24, 2010 3.683 3.732 3.585 3.645 260,854 -0.04(-1.02%)
May 21, 2010 3.578 3.736 3.578 3.683 170,620 +0.06(+1.56%)
May 20, 2010 3.653 3.653 3.615 3.627 483,852 -0.19(-5.02%)
May 19, 2010 3.807 3.875 3.769 3.818 321,084 -0.02(-0.39%)
May 18, 2010 3.811 3.856 3.811 3.833 338,923 +0.05(+1.39%)
May 17, 2010 3.852 3.856 3.758 3.781 205,418 -0.08(-1.95%)
May 14, 2010 3.856 3.912 3.837 3.856 144,280 -0.07(-1.73%)
May 13, 2010 3.954 3.954 3.911 3.924 161,930 -0.00(-0.10%)
May 12, 2010 3.946 3.997 3.920 3.928 171,016 +0.00(+0.00%)
May 11, 2010 3.871 3.965 3.867 3.928 276 +0.10(+2.65%)
May 10, 2010 3.811 3.833 3.769 3.826 182,890 +0.15(+4.09%)
May 07, 2010 3.630 3.747 3.611 3.675 485,673 +0.06(+1.77%)
May 06, 2010 3.946 3.946 3.480 3.611 1,036,155 -0.34(-8.66%)
May 05, 2010 3.979 3.984 3.950 3.954 409,917 -0.10(-2.50%)
May 04, 2010 4.063 4.089 4.037 4.055 234,584 -0.03(-0.65%)
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.