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 )

7.440 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2016 5.824 5.836 5.801 5.818 162,330 +0.01(+0.20%)
Aug 30, 2016 5.848 5.848 5.801 5.807 40,869 -0.03(-0.51%)
Aug 29, 2016 5.812 5.836 5.807 5.836 35,014 +0.04(+0.71%)
Aug 26, 2016 5.812 5.824 5.795 5.795 95,635 -0.00(-0.00%)
Aug 25, 2016 5.812 5.842 5.783 5.795 177,299 -0.01(-0.10%)
Aug 24, 2016 5.830 5.836 5.801 5.801 33,154 -0.01(-0.20%)
Aug 23, 2016 5.842 5.842 5.795 5.812 142,107 -0.02(-0.30%)
Aug 22, 2016 5.818 5.842 5.812 5.830 52,269 +0.01(+0.10%)
Aug 19, 2016 5.812 5.824 5.802 5.824 51,063 +0.01(+0.10%)
Aug 18, 2016 5.783 5.824 5.783 5.818 70,549 +0.02(+0.31%)
Aug 17, 2016 5.807 5.812 5.783 5.801 47,931 +0.00(+0.00%)
Aug 16, 2016 5.777 5.812 5.777 5.801 57,067 -0.01(-0.10%)
Aug 15, 2016 5.795 5.818 5.790 5.807 53,830 +0.04(+0.61%)
Aug 12, 2016 5.765 5.777 5.738 5.771 86,874 +0.04(+0.62%)
Aug 11, 2016 5.765 5.771 5.736 5.736 112,559 +0.00(+0.00%)
Aug 10, 2016 5.730 5.742 5.718 5.736 93,732 +0.02(+0.31%)
Aug 09, 2016 5.724 5.730 5.700 5.718 78,555 +0.02(+0.31%)
Aug 08, 2016 5.700 5.712 5.682 5.700 72,805 +0.02(+0.31%)
Aug 05, 2016 5.676 5.688 5.665 5.682 64,070 +0.03(+0.52%)
Aug 04, 2016 5.665 5.671 5.641 5.653 157,006 +0.00(+0.00%)
Aug 03, 2016 5.671 5.671 5.653 5.653 45,327 -0.01(-0.21%)
Aug 02, 2016 5.682 5.682 5.647 5.665 89,683 -0.01(-0.10%)
Aug 01, 2016 5.653 5.683 5.653 5.671 225,069 -0.01(-0.10%)
Jul 29, 2016 5.659 5.676 5.623 5.676 314,665 +0.02(+0.42%)
Jul 28, 2016 5.647 5.653 5.611 5.653 209,198 +0.02(+0.31%)
Jul 27, 2016 5.641 5.641 5.611 5.635 77,223 +0.02(+0.42%)
Jul 26, 2016 5.611 5.623 5.606 5.611 104,087 -0.00(-0.00%)
Jul 25, 2016 5.635 5.647 5.588 5.611 94,194 -0.04(-0.63%)
Jul 22, 2016 5.653 5.653 5.612 5.647 87,495 +0.01(+0.21%)
Jul 21, 2016 5.653 5.659 5.626 5.635 99,293 +0.01(+0.11%)
Jul 20, 2016 5.629 5.647 5.617 5.629 113,675 +0.02(+0.32%)
Jul 19, 2016 5.635 5.635 5.594 5.611 182,630 -0.01(-0.11%)
Jul 18, 2016 5.635 5.641 5.606 5.617 117,630 +0.01(+0.11%)
Jul 15, 2016 5.647 5.669 5.602 5.611 253,993 +0.00(+0.00%)
Jul 14, 2016 5.594 5.647 5.576 5.611 277,287 +0.01(+0.11%)
Jul 13, 2016 5.617 5.617 5.558 5.606 133,233 +0.01(+0.11%)
Jul 12, 2016 5.617 5.617 5.582 5.600 127,678 -0.02(-0.32%)
Jul 11, 2016 5.576 5.617 5.558 5.617 177,027 +0.07(+1.17%)
Jul 08, 2016 5.558 5.564 5.517 5.552 194,649 +0.02(+0.43%)
Jul 07, 2016 5.535 5.535 5.505 5.529 104,409 +0.01(+0.21%)
Jul 06, 2016 5.493 5.517 5.481 5.517 144,096 +0.03(+0.54%)
Jul 05, 2016 5.487 5.511 5.475 5.487 93,947 +0.01(+0.11%)
Jul 01, 2016 5.493 5.481 5.481 5.481 98,089 +0.01(+0.11%)
Jun 30, 2016 5.481 5.487 5.422 5.475 124,654 +0.02(+0.43%)
Jun 29, 2016 5.452 5.460 5.434 5.452 147,309 +0.05(+0.88%)
Jun 28, 2016 5.410 5.410 5.369 5.404 90,676 +0.09(+1.67%)
Jun 27, 2016 5.287 5.351 5.287 5.316 137,796 +0.03(+0.55%)
Jun 24, 2016 5.246 5.316 5.246 5.287 202,548 -0.09(-1.62%)
Jun 23, 2016 5.415 5.426 5.374 5.374 62,911 +0.01(+0.11%)
Jun 22, 2016 5.409 5.415 5.368 5.368 38,114 -0.02(-0.43%)
Jun 21, 2016 5.409 5.415 5.374 5.391 45,640 -0.02(-0.32%)
Jun 20, 2016 5.391 5.420 5.374 5.409 82,578 +0.05(+0.87%)
Jun 17, 2016 5.345 5.386 5.345 5.362 33,318 +0.03(+0.55%)
Jun 16, 2016 5.345 5.368 5.293 5.333 53,353 -0.05(-0.97%)
Jun 15, 2016 5.403 5.415 5.380 5.386 38,851 +0.01(+0.11%)
Jun 14, 2016 5.415 5.415 5.368 5.380 44,334 -0.04(-0.75%)
Jun 13, 2016 5.438 5.438 5.397 5.420 77,617 -0.01(-0.21%)
Jun 10, 2016 5.438 5.450 5.397 5.432 98,632 -0.02(-0.43%)
Jun 09, 2016 5.484 5.484 5.444 5.455 72,442 -0.03(-0.64%)
Jun 08, 2016 5.450 5.519 5.450 5.490 202,008 +0.08(+1.40%)
Jun 07, 2016 5.409 5.452 5.403 5.415 69,551 +0.03(+0.54%)
Jun 06, 2016 5.322 5.403 5.316 5.386 101,763 +0.08(+1.54%)
Jun 03, 2016 5.287 5.339 5.275 5.304 90,650 +0.02(+0.33%)
Jun 02, 2016 5.287 5.298 5.269 5.287 121,460 +0.00(+0.00%)
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.