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 )

7.280 +0.060 (+0.83%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Aug 31, 2012 5.313 5.322 5.282 5.322 92,319 +0.03(+0.59%)
Aug 30, 2012 5.269 5.295 5.251 5.291 173,531 +0.04(+0.68%)
Aug 29, 2012 5.273 5.273 5.251 5.255 95,336 +0.01(+0.17%)
Aug 27, 2012 5.246 5.246 5.233 5.246 67,170 +0.01(+0.27%)
Aug 24, 2012 5.242 5.251 5.224 5.232 99,368 -0.01(-0.27%)
Aug 23, 2012 5.238 5.246 5.189 5.246 219,514 +0.00(+0.09%)
Aug 22, 2012 5.224 5.246 5.215 5.242 121,271 +0.01(+0.25%)
Aug 21, 2012 5.246 5.255 5.206 5.229 212,346 +0.00(+0.08%)
Aug 20, 2012 5.264 5.264 5.215 5.224 90,991 -0.03(-0.51%)
Aug 17, 2012 5.246 5.255 5.242 5.251 104,013 +0.00(+0.08%)
Aug 16, 2012 5.255 5.264 5.238 5.246 132,992 -0.01(-0.17%)
Aug 15, 2012 5.260 5.273 5.229 5.255 257,829 -0.01(-0.25%)
Aug 14, 2012 5.269 5.269 5.242 5.269 54,973 +0.02(+0.42%)
Aug 13, 2012 5.277 5.277 5.224 5.246 98,490 -0.01(-0.25%)
Aug 10, 2012 5.273 5.273 5.255 5.260 133,146 -0.01(-0.17%)
Aug 09, 2012 5.273 5.286 5.238 5.269 200,515 +0.00(+0.00%)
Aug 08, 2012 5.264 5.286 5.257 5.269 170,721 +0.00(+0.09%)
Aug 07, 2012 5.291 5.304 5.238 5.264 165,726 -0.01(-0.17%)
Aug 06, 2012 5.277 5.277 5.246 5.273 134,088 +0.01(+0.17%)
Aug 03, 2012 5.260 5.264 5.224 5.264 121,641 +0.04(+0.76%)
Aug 02, 2012 5.198 5.224 5.198 5.224 74,223 +0.04(+0.68%)
Aug 01, 2012 5.215 5.215 5.184 5.189 117,740 +0.04(+0.69%)
Jul 31, 2012 5.140 5.171 5.140 5.153 85,604 -0.00(-0.09%)
Jul 30, 2012 5.189 5.198 5.144 5.158 148,208 -0.04(-0.85%)
Jul 27, 2012 5.198 5.215 5.158 5.202 95,658 +0.04(+0.77%)
Jul 26, 2012 5.162 5.224 5.131 5.162 168,922 +0.04(+0.69%)
Jul 25, 2012 5.078 5.129 5.078 5.127 121,763 +0.05(+0.96%)
Jul 24, 2012 5.122 5.122 5.025 5.078 158,567 -0.04(-0.69%)
Jul 23, 2012 5.104 5.127 5.069 5.113 120,006 -0.04(-0.87%)
Jul 20, 2012 5.122 5.167 5.119 5.158 164,153 -0.01(-0.17%)
Jul 19, 2012 5.136 5.167 5.113 5.167 176,780 +0.04(+0.87%)
Jul 18, 2012 5.073 5.122 5.069 5.122 137,351 +0.05(+1.05%)
Jul 17, 2012 5.087 5.100 5.069 5.069 136,992 -0.02(-0.35%)
Jul 16, 2012 5.082 5.096 5.078 5.087 167,650 +0.00(+0.09%)
Jul 13, 2012 5.051 5.087 5.045 5.082 176,252 +0.06(+1.24%)
Jul 12, 2012 4.998 5.034 4.998 5.020 130,654 +0.01(+0.18%)
Jul 11, 2012 5.020 5.025 4.998 5.011 76,474 +0.01(+0.27%)
Jul 10, 2012 4.998 5.011 4.980 4.998 121,734 +0.03(+0.63%)
Jul 09, 2012 4.976 4.976 4.949 4.967 86,375 -0.01(-0.18%)
Jul 06, 2012 4.918 4.976 4.905 4.976 77,191 +0.07(+1.35%)
Jul 05, 2012 4.945 4.954 4.900 4.909 245,389 -0.02(-0.45%)
Jul 03, 2012 4.923 4.938 4.918 4.932 192,902 +0.02(+0.36%)
Jul 02, 2012 4.932 4.940 4.905 4.914 79,231 +0.00(+0.09%)
Jun 29, 2012 4.936 4.945 4.900 4.909 124,555 +0.03(+0.55%)
Jun 28, 2012 4.932 4.932 4.869 4.883 102,671 -0.04(-0.80%)
Jun 27, 2012 4.945 4.945 4.914 4.922 164,146 +0.05(+0.99%)
Jun 26, 2012 4.926 4.926 4.852 4.874 132,328 -0.00(-0.09%)
Jun 25, 2012 4.869 4.887 4.848 4.878 88,859 -0.02(-0.45%)
Jun 22, 2012 4.935 4.935 4.887 4.900 115,237 +0.01(+0.18%)
Jun 21, 2012 4.931 4.931 4.874 4.891 124,490 +0.01(+0.18%)
Jun 20, 2012 4.874 4.891 4.856 4.883 123,157 +0.01(+0.18%)
Jun 19, 2012 4.874 4.887 4.865 4.874 64,733 +0.02(+0.45%)
Jun 18, 2012 4.843 4.856 4.833 4.852 62,410 +0.00(+0.09%)
Jun 15, 2012 4.887 4.887 4.826 4.848 118,000 -0.02(-0.45%)
Jun 14, 2012 4.874 4.874 4.839 4.869 183,284 +0.01(+0.18%)
Jun 13, 2012 4.839 4.861 4.821 4.861 116,815 +0.01(+0.27%)
Jun 12, 2012 4.795 4.852 4.795 4.848 133,330 +0.04(+0.73%)
Jun 11, 2012 4.795 4.813 4.786 4.813 117,477 +0.01(+0.27%)
Jun 08, 2012 4.786 4.799 4.764 4.799 82,545 +0.02(+0.46%)
Jun 07, 2012 4.791 4.799 4.773 4.778 123,545 +0.03(+0.55%)
Jun 06, 2012 4.721 4.760 4.721 4.751 89,926 +0.05(+1.12%)
Jun 05, 2012 4.694 4.709 4.681 4.699 53,920 +0.02(+0.37%)
Jun 04, 2012 4.677 4.707 4.664 4.681 143,641 -0.01(-0.28%)
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.