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, 2017 6.404 6.416 6.397 6.397 138,907 -0.01(-0.20%)
Aug 30, 2017 6.397 6.410 6.379 6.410 104,839 +0.01(+0.20%)
Aug 29, 2017 6.404 6.416 6.397 6.397 29,837 -0.02(-0.30%)
Aug 28, 2017 6.416 6.423 6.398 6.416 27,634 +0.00(+0.00%)
Aug 25, 2017 6.378 6.416 6.372 6.416 106,918 +0.04(+0.69%)
Aug 24, 2017 6.391 6.397 6.366 6.372 47,935 -0.01(-0.20%)
Aug 23, 2017 6.378 6.385 6.378 6.385 50,433 +0.00(+0.00%)
Aug 22, 2017 6.366 6.404 6.366 6.385 39,895 +0.02(+0.30%)
Aug 21, 2017 6.353 6.378 6.353 6.366 24,813 +0.00(+0.00%)
Aug 18, 2017 6.372 6.378 6.347 6.366 72,000 -0.01(-0.20%)
Aug 17, 2017 6.378 6.391 6.353 6.378 44,961 +0.00(+0.00%)
Aug 16, 2017 6.378 6.391 6.372 6.378 100,419 +0.01(+0.20%)
Aug 15, 2017 6.328 6.372 6.328 6.366 101,865 +0.04(+0.60%)
Aug 14, 2017 6.366 6.372 6.328 6.328 134,778 -0.02(-0.30%)
Aug 11, 2017 6.145 6.372 6.145 6.347 243,648 +0.04(+0.70%)
Aug 10, 2017 6.322 6.332 6.265 6.303 117,776 -0.03(-0.50%)
Aug 09, 2017 6.353 6.372 6.328 6.334 56,519 -0.03(-0.50%)
Aug 08, 2017 6.410 6.410 6.366 6.366 46,921 -0.05(-0.79%)
Aug 07, 2017 6.416 6.416 6.397 6.416 86,485 +0.01(+0.10%)
Aug 04, 2017 6.385 6.410 6.385 6.410 37,398 +0.03(+0.40%)
Aug 03, 2017 6.378 6.385 6.366 6.385 63,073 +0.01(+0.20%)
Aug 02, 2017 6.385 6.385 6.340 6.372 71,527 +0.01(+0.20%)
Aug 01, 2017 6.372 6.385 6.359 6.359 109,770 -0.01(-0.20%)
Jul 31, 2017 6.372 6.372 6.359 6.372 77,106 +0.02(+0.30%)
Jul 28, 2017 6.353 6.372 6.353 6.353 18,445 -0.01(-0.20%)
Jul 27, 2017 6.366 6.372 6.366 6.366 53,114 -0.01(-0.10%)
Jul 26, 2017 6.366 6.372 6.354 6.372 78,642 +0.02(+0.30%)
Jul 25, 2017 6.366 6.366 6.347 6.353 76,011 -0.01(-0.10%)
Jul 24, 2017 6.359 6.372 6.353 6.359 53,102 +0.00(+0.00%)
Jul 21, 2017 6.366 6.366 6.353 6.359 56,074 -0.01(-0.10%)
Jul 20, 2017 6.347 6.372 6.347 6.366 45,124 +0.01(+0.20%)
Jul 19, 2017 6.328 6.359 6.328 6.353 65,739 +0.01(+0.20%)
Jul 18, 2017 6.315 6.347 6.309 6.340 95,303 +0.03(+0.50%)
Jul 17, 2017 6.315 6.315 6.303 6.309 57,374 +0.01(+0.10%)
Jul 14, 2017 6.303 6.303 6.294 6.303 59,291 +0.02(+0.30%)
Jul 13, 2017 6.290 6.296 6.284 6.284 58,932 -0.01(-0.10%)
Jul 12, 2017 6.258 6.296 6.258 6.290 129,866 +0.04(+0.71%)
Jul 11, 2017 6.290 6.290 6.246 6.246 111,947 -0.03(-0.50%)
Jul 10, 2017 6.246 6.277 6.243 6.277 54,778 +0.04(+0.71%)
Jul 07, 2017 6.164 6.246 6.164 6.233 105,225 +0.07(+1.13%)
Jul 06, 2017 6.183 6.189 6.164 6.164 140,350 -0.04(-0.71%)
Jul 05, 2017 6.170 6.241 6.170 6.208 118,870 -0.01(-0.10%)
Jul 03, 2017 6.277 6.277 6.170 6.214 85,620 -0.03(-0.51%)
Jun 30, 2017 6.296 6.296 6.239 6.246 121,353 -0.02(-0.30%)
Jun 29, 2017 6.290 6.304 6.227 6.265 125,536 -0.06(-0.90%)
Jun 28, 2017 6.315 6.322 6.296 6.322 47,216 +0.05(+0.81%)
Jun 27, 2017 6.308 6.311 6.271 6.271 73,747 -0.04(-0.69%)
Jun 26, 2017 6.315 6.321 6.302 6.315 59,110 +0.01(+0.20%)
Jun 23, 2017 6.308 6.308 6.290 6.302 109,610 +0.00(+0.00%)
Jun 22, 2017 6.259 6.302 6.259 6.302 91,337 +0.04(+0.70%)
Jun 21, 2017 6.308 6.308 6.259 6.259 245,194 -0.05(-0.79%)
Jun 20, 2017 6.302 6.308 6.271 6.308 172,181 +0.00(+0.00%)
Jun 19, 2017 6.327 6.327 6.296 6.308 51,443 -0.01(-0.10%)
Jun 16, 2017 6.259 6.321 6.259 6.315 214,695 +0.04(+0.69%)
Jun 15, 2017 6.302 6.302 6.271 6.271 138,823 -0.04(-0.59%)
Jun 14, 2017 6.296 6.308 6.290 6.308 131,257 +0.02(+0.40%)
Jun 13, 2017 6.277 6.283 6.234 6.283 122,291 -0.01(-0.10%)
Jun 12, 2017 6.283 6.290 6.265 6.290 258,439 +0.00(+0.00%)
Jun 09, 2017 6.290 6.295 6.271 6.290 164,795 +0.01(+0.10%)
Jun 08, 2017 6.265 6.283 6.252 6.283 294,475 +0.01(+0.20%)
Jun 07, 2017 6.265 6.296 6.253 6.271 62,201 +0.02(+0.30%)
Jun 06, 2017 6.234 6.283 6.234 6.252 46,743 +0.01(+0.20%)
Jun 05, 2017 6.227 6.277 6.227 6.240 167,494 -0.02(-0.40%)
Jun 02, 2017 6.252 6.271 6.227 6.265 85,970 +0.01(+0.20%)
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.