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 )

7.430 -0.010 (-0.13%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 14, 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, 2018 5.987 5.987 5.954 5.974 59,111 +0.01(+0.22%)
Jul 30, 2018 5.974 5.981 5.961 5.961 106,701 -0.03(-0.56%)
Jul 27, 2018 5.974 5.994 5.961 5.994 162,003 +0.03(+0.56%)
Jul 26, 2018 5.961 5.982 5.941 5.961 82,169 -0.01(-0.22%)
Jul 25, 2018 5.961 5.987 5.926 5.974 137,720 +0.01(+0.22%)
Jul 24, 2018 5.974 5.974 5.941 5.961 72,914 +0.00(+0.00%)
Jul 23, 2018 5.961 5.967 5.927 5.961 104,452 +0.00(+0.00%)
Jul 20, 2018 5.987 5.987 5.961 5.961 48,833 -0.03(-0.56%)
Jul 19, 2018 5.947 5.994 5.946 5.994 42,855 +0.05(+0.85%)
Jul 18, 2018 5.947 5.987 5.941 5.944 215,689 -0.01(-0.17%)
Jul 17, 2018 5.967 5.987 5.947 5.954 269,143 -0.03(-0.45%)
Jul 16, 2018 5.987 5.994 5.958 5.981 122,359 +0.00(+0.00%)
Jul 13, 2018 5.987 5.987 5.934 5.981 67,336 +0.03(+0.56%)
Jul 12, 2018 5.941 5.961 5.927 5.947 159,270 +0.01(+0.11%)
Jul 11, 2018 5.914 5.941 5.914 5.941 93,455 +0.02(+0.34%)
Jul 10, 2018 5.934 5.934 5.894 5.920 38,435 +0.01(+0.11%)
Jul 09, 2018 5.907 5.929 5.907 5.914 36,109 +0.01(+0.23%)
Jul 06, 2018 5.880 5.914 5.880 5.900 24,542 +0.05(+0.80%)
Jul 05, 2018 5.867 5.874 5.854 5.854 55,584 +0.01(+0.11%)
Jul 03, 2018 5.847 5.847 5.847 0 +0.01(+0.23%)
Jul 02, 2018 5.833 5.848 5.827 5.833 52,995 -0.03(-0.46%)
Jun 29, 2018 5.867 5.867 5.827 5.860 103,263 +0.02(+0.34%)
Jun 28, 2018 5.840 5.854 5.833 5.840 56,690 +0.01(+0.23%)
Jun 27, 2018 5.866 5.866 5.820 5.827 41,557 -0.01(-0.23%)
Jun 26, 2018 5.840 5.847 5.827 5.840 32,506 +0.03(+0.45%)
Jun 25, 2018 5.847 5.875 5.814 5.814 67,412 -0.04(-0.68%)
Jun 22, 2018 5.833 5.873 5.833 5.853 126,833 +0.05(+0.79%)
Jun 21, 2018 5.820 5.820 5.794 5.807 37,890 +0.01(+0.23%)
Jun 20, 2018 5.807 5.820 5.787 5.794 65,322 -0.01(-0.23%)
Jun 19, 2018 5.767 5.807 5.636 5.807 147,266 +0.02(+0.34%)
Jun 18, 2018 5.794 5.800 5.781 5.787 93,736 -0.04(-0.68%)
Jun 15, 2018 5.860 5.820 5.827 85,409 -0.03(-0.56%)
Jun 14, 2018 5.873 5.886 5.853 5.860 94,860 +0.01(+0.23%)
Jun 13, 2018 5.847 5.860 5.833 5.847 62,840 +0.01(+0.11%)
Jun 12, 2018 5.866 5.879 5.840 5.840 70,629 -0.03(-0.56%)
Jun 11, 2018 5.879 5.886 5.853 5.873 71,239 -0.01(-0.11%)
Jun 08, 2018 5.906 5.912 5.873 5.879 79,149 -0.01(-0.22%)
Jun 07, 2018 5.959 5.959 5.873 5.893 128,960 -0.02(-0.33%)
Jun 06, 2018 5.899 5.912 131,310 -0.03(-0.44%)
Jun 05, 2018 5.932 5.952 5.926 5.939 115,386 +0.00(+0.00%)
Jun 04, 2018 5.965 5.985 5.932 5.939 164,076 -0.03(-0.44%)
Jun 01, 2018 5.959 5.985 5.945 5.965 166,705 +0.01(+0.11%)
May 31, 2018 5.959 5.959 5.945 5.959 46,773 +0.01(+0.11%)
May 30, 2018 5.926 5.972 5.926 5.952 98,840 +0.00(+0.00%)
May 29, 2018 5.959 5.959 5.932 5.952 68,195 +0.01(+0.22%)
May 25, 2018 5.939 5.939 5.939 0 +0.01(+0.11%)
May 24, 2018 5.912 5.956 5.912 5.932 55,324 +0.01(+0.11%)
May 23, 2018 5.906 5.939 5.906 5.926 79,839 +0.02(+0.33%)
May 22, 2018 5.919 5.926 5.906 5.906 37,566 +0.00(+0.00%)
May 21, 2018 5.899 5.919 5.899 5.906 99,938 +0.01(+0.11%)
May 18, 2018 5.919 5.919 5.893 5.899 81,596 -0.02(-0.33%)
May 17, 2018 5.952 5.972 5.906 5.919 50,322 -0.04(-0.66%)
May 16, 2018 5.945 5.965 5.939 5.959 41,864 +0.01(+0.11%)
May 15, 2018 5.965 5.965 5.945 5.952 51,760 -0.02(-0.33%)
May 14, 2018 5.992 6.005 5.972 5.972 104,173 -0.01(-0.22%)
May 11, 2018 6.018 6.051 5.978 5.985 108,169 -0.03(-0.55%)
May 10, 2018 5.952 6.024 5.952 6.018 55,032 +0.08(+1.33%)
May 09, 2018 5.952 5.959 5.919 5.939 96,212 -0.03(-0.44%)
May 08, 2018 5.972 5.972 5.939 5.965 67,415 +0.00(+0.00%)
May 07, 2018 5.985 5.998 5.965 5.965 99,905 -0.03(-0.55%)
May 04, 2018 6.011 6.011 5.978 5.998 79,575 -0.02(-0.33%)
May 03, 2018 5.998 6.057 5.998 6.018 64,210 -0.04(-0.65%)
May 02, 2018 6.077 6.103 6.044 6.057 68,116 -0.06(-0.97%)
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.