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 +0.021 (+0.29%)
Official Closing 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 (%)
Sep 30, 2005 3.865 3.868 3.835 3.842 61,533 -0.02(-0.58%)
Sep 29, 2005 3.865 3.887 3.846 3.865 142,498 +0.01(+0.29%)
Sep 28, 2005 3.861 3.883 3.835 3.854 153,293 -0.06(-1.61%)
Sep 27, 2005 3.942 3.949 3.902 3.917 147,086 -0.03(-0.66%)
Sep 26, 2005 3.920 4.017 3.910 3.942 296,872 +0.02(+0.57%)
Sep 23, 2005 3.920 3.920 3.831 3.920 202,142 +0.05(+1.24%)
Sep 22, 2005 3.839 3.872 3.809 3.872 144,927 +0.04(+1.16%)
Sep 21, 2005 3.831 3.868 3.816 3.828 146,276 +0.00(+0.10%)
Sep 20, 2005 3.831 3.835 3.821 3.824 96,618 -0.00(-0.10%)
Sep 19, 2005 3.813 3.834 3.813 3.828 63,692 +0.01(+0.39%)
Sep 16, 2005 3.809 3.813 3.798 3.813 79,345 +0.00(+0.10%)
Sep 15, 2005 3.805 3.809 3.791 3.809 78,536 +0.01(+0.29%)
Sep 14, 2005 3.761 3.798 3.761 3.798 76,646 +0.00(+0.00%)
Sep 13, 2005 3.809 3.809 3.776 3.798 59,644 +0.00(+0.10%)
Sep 12, 2005 3.798 3.809 3.761 3.794 176,773 +0.00(+0.10%)
Sep 09, 2005 3.802 3.813 3.783 3.791 113,081 -0.01(-0.20%)
Sep 08, 2005 3.809 3.809 3.783 3.798 77,456 -0.00(-0.10%)
Sep 07, 2005 3.787 3.809 3.787 3.802 80,425 +0.00(+0.10%)
Sep 06, 2005 3.791 3.809 3.787 3.798 71,789 +0.00(+0.00%)
Sep 02, 2005 3.813 3.813 3.792 3.798 72,328 -0.01(-0.39%)
Sep 01, 2005 3.761 3.816 3.761 3.813 158,691 +0.05(+1.28%)
Aug 31, 2005 3.798 3.809 3.765 3.765 131,163 -0.03(-0.68%)
Aug 30, 2005 3.791 3.791 3.768 3.791 38,593 -0.00(-0.10%)
Aug 29, 2005 3.809 3.816 3.765 3.794 159,771 -0.01(-0.29%)
Aug 26, 2005 3.805 3.809 3.779 3.805 51,277 +0.00(+0.10%)
Aug 25, 2005 3.772 3.813 3.761 3.802 110,112 +0.03(+0.89%)
Aug 24, 2005 3.802 3.805 3.757 3.768 113,081 -0.02(-0.49%)
Aug 23, 2005 3.809 3.809 3.772 3.787 98,777 +0.01(+0.20%)
Aug 22, 2005 3.816 3.820 3.772 3.779 97,428 -0.03(-0.87%)
Aug 19, 2005 3.772 3.813 3.761 3.813 80,155 +0.04(+1.18%)
Aug 18, 2005 3.765 3.772 3.742 3.768 75,297 +0.01(+0.30%)
Aug 17, 2005 3.735 3.765 3.735 3.757 45,070 -0.01(-0.39%)
Aug 16, 2005 3.779 3.779 3.753 3.772 78,536 +0.00(+0.00%)
Aug 15, 2005 3.735 3.779 3.724 3.772 70,979 +0.04(+0.99%)
Aug 12, 2005 3.705 3.735 3.705 3.735 90,680 +0.00(+0.10%)
Aug 11, 2005 3.716 3.731 3.698 3.731 82,584 +0.03(+0.80%)
Aug 10, 2005 3.731 3.735 3.694 3.702 116,319 -0.02(-0.60%)
Aug 09, 2005 3.731 3.735 3.702 3.724 156,802 +0.03(+0.70%)
Aug 08, 2005 3.657 3.709 3.657 3.698 107,143 +0.03(+0.81%)
Aug 05, 2005 3.698 3.716 3.661 3.668 134,941 -0.06(-1.49%)
Aug 04, 2005 3.705 3.724 3.687 3.724 51,817 +0.01(+0.40%)
Aug 03, 2005 3.690 3.724 3.683 3.709 76,916 +0.00(+0.10%)
Aug 02, 2005 3.705 3.705 3.676 3.705 83,124 -0.02(-0.50%)
Aug 01, 2005 3.728 3.735 3.698 3.724 190,268 -0.01(-0.20%)
Jul 29, 2005 3.731 3.731 3.705 3.731 74,487 +0.00(+0.10%)
Jul 28, 2005 3.698 3.728 3.698 3.728 76,646 +0.04(+1.00%)
Jul 27, 2005 3.705 3.709 3.690 3.690 70,979 -0.01(-0.40%)
Jul 26, 2005 3.713 3.713 3.661 3.705 93,109 +0.02(+0.50%)
Jul 25, 2005 3.709 3.713 3.679 3.687 75,297 -0.00(-0.10%)
Jul 22, 2005 3.668 3.705 3.661 3.690 112,271 +0.03(+0.81%)
Jul 21, 2005 3.728 3.731 3.653 3.661 136,561 -0.06(-1.69%)
Jul 20, 2005 3.687 3.728 3.687 3.724 116,859 +0.00(+0.10%)
Jul 19, 2005 3.731 3.735 3.705 3.720 93,109 +0.00(+0.00%)
Jul 18, 2005 3.672 3.720 3.668 3.720 121,177 +0.04(+1.11%)
Jul 15, 2005 3.709 3.709 3.676 3.679 79,345 -0.01(-0.30%)
Jul 14, 2005 3.705 3.705 3.690 3.690 74,757 -0.01(-0.40%)
Jul 13, 2005 3.690 3.705 3.679 3.705 87,172 +0.01(+0.40%)
Jul 12, 2005 3.694 3.709 3.672 3.690 105,524 +0.01(+0.20%)
Jul 11, 2005 3.653 3.687 3.653 3.683 55,326 +0.01(+0.30%)
Jul 08, 2005 3.687 3.713 3.650 3.672 73,138 +0.00(+0.10%)
Jul 07, 2005 3.653 3.668 3.650 3.668 90,680 -0.02(-0.50%)
Jul 06, 2005 3.668 3.709 3.665 3.687 66,391 +0.01(+0.30%)
Jul 05, 2005 3.702 3.712 3.661 3.676 69,090 -0.03(-0.80%)
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.