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 (%)
Aug 31, 2010 4.222 4.271 4.222 4.271 1,779 +0.02(+0.54%)
Aug 30, 2010 4.229 4.294 4.225 4.248 185,417 -0.03(-0.71%)
Aug 27, 2010 4.279 4.290 4.244 4.279 267,580 +0.01(+0.30%)
Aug 26, 2010 4.355 4.371 4.206 4.266 1,900 -0.09(-2.05%)
Aug 25, 2010 4.355 4.367 4.313 4.355 672 -0.01(-0.34%)
Aug 24, 2010 4.374 4.386 4.355 4.370 1,170 -0.01(-0.27%)
Aug 23, 2010 4.393 4.393 4.364 4.382 392,130 +0.02(+0.44%)
Aug 20, 2010 4.336 4.378 4.329 4.363 177,234 +0.03(+0.62%)
Aug 19, 2010 4.332 4.348 4.279 4.336 780 +0.01(+0.18%)
Aug 18, 2010 4.294 4.334 4.290 4.329 1,031 +0.05(+1.25%)
Aug 17, 2010 4.317 4.325 4.260 4.275 952 -0.00(-0.09%)
Aug 16, 2010 4.187 4.283 4.187 4.279 181,231 +0.02(+0.45%)
Aug 13, 2010 4.260 4.260 4.199 4.260 129,103 +0.06(+1.46%)
Aug 12, 2010 4.191 4.229 4.183 4.199 233,338 -0.04(-0.99%)
Aug 11, 2010 4.210 4.244 4.198 4.241 289,411 +0.02(+0.48%)
Aug 10, 2010 4.202 4.256 4.187 4.221 824 +0.01(+0.16%)
Aug 09, 2010 4.248 4.248 4.206 4.214 136,330 -0.03(-0.63%)
Aug 06, 2010 4.241 4.260 4.202 4.241 209,144 +0.00(+0.00%)
Aug 05, 2010 4.233 4.256 4.225 4.241 117,359 +0.02(+0.36%)
Aug 04, 2010 4.168 4.237 4.168 4.225 185,922 +0.04(+1.00%)
Aug 03, 2010 4.134 4.188 4.134 4.183 112,597 +0.03(+0.74%)
Aug 02, 2010 4.138 4.164 4.130 4.153 110,283 +0.03(+0.83%)
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%)
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.