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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2019 6.771 6.799 6.721 6.728 79,278 -0.05(-0.73%)
Jul 30, 2019 6.749 6.778 6.735 6.778 56,537 +0.04(+0.53%)
Jul 29, 2019 6.735 6.757 6.722 6.742 97,411 +0.00(+0.00%)
Jul 26, 2019 6.778 6.778 6.728 6.742 85,154 -0.02(-0.32%)
Jul 25, 2019 6.799 6.813 6.757 6.764 97,370 -0.02(-0.31%)
Jul 24, 2019 6.771 6.806 6.757 6.785 85,284 +0.04(+0.63%)
Jul 23, 2019 6.764 6.799 6.735 6.742 76,979 -0.04(-0.52%)
Jul 22, 2019 6.785 6.785 6.757 6.778 82,805 +0.01(+0.10%)
Jul 19, 2019 6.771 6.785 6.757 6.771 76,005 +0.00(+0.00%)
Jul 18, 2019 6.778 6.785 6.764 6.771 93,550 -0.01(-0.10%)
Jul 17, 2019 6.764 6.785 6.749 6.778 103,208 +0.01(+0.21%)
Jul 16, 2019 6.778 6.785 6.749 6.764 163,758 +0.00(+0.00%)
Jul 15, 2019 6.721 6.764 6.700 6.764 130,157 +0.07(+1.06%)
Jul 12, 2019 6.700 6.721 6.678 6.693 107,956 +0.01(+0.11%)
Jul 11, 2019 6.728 6.778 6.643 6.686 245,296 -0.04(-0.53%)
Jul 10, 2019 6.693 6.749 6.693 6.721 103,055 +0.04(+0.53%)
Jul 09, 2019 6.721 6.728 6.671 6.686 116,425 -0.03(-0.42%)
Jul 08, 2019 6.742 6.742 6.671 6.714 168,064 -0.01(-0.11%)
Jul 05, 2019 6.678 6.721 6.643 6.721 332,596 +0.05(+0.75%)
Jul 03, 2019 6.693 6.700 6.651 6.671 96,696 +0.01(+0.11%)
Jul 02, 2019 6.671 6.686 6.661 6.664 67,857 +0.01(+0.21%)
Jul 01, 2019 6.643 6.669 6.607 6.650 123,344 +0.03(+0.43%)
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%)
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.