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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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, 2014 5.054 5.091 5.054 5.091 248,188 +0.04(+0.83%)
Sep 29, 2014 5.117 5.133 5.033 5.049 690,153 -0.08(-1.64%)
Sep 26, 2014 5.133 5.144 5.117 5.133 42,382 +0.01(+0.20%)
Sep 25, 2014 5.133 5.143 5.112 5.123 76,513 -0.01(-0.20%)
Sep 24, 2014 5.102 5.143 5.086 5.133 106,697 +0.03(+0.51%)
Sep 23, 2014 5.092 5.123 5.092 5.107 72,990 +0.02(+0.31%)
Sep 22, 2014 5.086 5.112 5.076 5.092 87,645 +0.01(+0.10%)
Sep 19, 2014 5.102 5.112 5.076 5.086 182,578 -0.04(-0.71%)
Sep 18, 2014 5.143 5.146 5.107 5.123 128,033 -0.03(-0.50%)
Sep 17, 2014 5.154 5.154 5.138 5.148 112,286 -0.03(-0.50%)
Sep 16, 2014 5.128 5.174 5.123 5.174 77,149 +0.03(+0.50%)
Sep 15, 2014 5.133 5.154 5.128 5.148 79,327 +0.01(+0.10%)
Sep 12, 2014 5.154 5.159 5.128 5.143 136,407 -0.02(-0.30%)
Sep 11, 2014 5.164 5.185 5.148 5.159 225,361 -0.02(-0.40%)
Sep 10, 2014 5.138 5.190 5.138 5.180 99,218 +0.03(+0.50%)
Sep 09, 2014 5.180 5.180 5.138 5.154 227,714 -0.02(-0.40%)
Sep 08, 2014 5.205 5.205 5.174 5.174 152,519 -0.04(-0.79%)
Sep 05, 2014 5.195 5.239 5.195 5.216 94,937 +0.02(+0.30%)
Sep 04, 2014 5.242 5.242 5.190 5.200 479,077 -0.04(-0.69%)
Sep 03, 2014 5.200 5.252 5.200 5.236 263,514 +0.05(+0.90%)
Sep 02, 2014 5.216 5.222 5.190 5.190 86,074 -0.03(-0.50%)
Aug 29, 2014 5.200 5.216 5.216 5.216 96,050 +0.02(+0.40%)
Aug 28, 2014 5.195 5.226 5.195 5.195 75,189 -0.02(-0.40%)
Aug 27, 2014 5.195 5.226 5.195 5.216 174,736 +0.03(+0.60%)
Aug 26, 2014 5.190 5.211 5.185 5.185 102,383 +0.01(+0.10%)
Aug 25, 2014 5.195 5.195 5.164 5.180 108,770 -0.02(-0.30%)
Aug 22, 2014 5.205 5.226 5.185 5.195 94,050 -0.02(-0.40%)
Aug 21, 2014 5.216 5.236 5.205 5.216 187,768 -0.01(-0.20%)
Aug 20, 2014 5.185 5.216 5.185 5.226 103,550 +0.03(+0.60%)
Aug 19, 2014 5.185 5.211 5.185 5.195 82,587 +0.01(+0.10%)
Aug 18, 2014 5.200 5.205 5.190 5.190 50,255 +0.00(+0.00%)
Aug 15, 2014 5.200 5.211 5.195 5.190 58,517 -0.01(-0.28%)
Aug 14, 2014 5.185 5.211 5.185 5.204 28,188 +0.02(+0.38%)
Aug 13, 2014 5.154 5.190 5.154 5.185 75,700 +0.04(+0.70%)
Aug 12, 2014 5.148 5.185 5.148 5.148 152,217 -0.01(-0.10%)
Aug 11, 2014 5.138 5.180 5.138 5.154 97,627 +0.02(+0.40%)
Aug 08, 2014 5.123 5.138 5.117 5.133 113,666 +0.02(+0.30%)
Aug 07, 2014 5.102 5.123 5.102 5.117 141,565 +0.01(+0.20%)
Aug 06, 2014 5.107 5.123 5.097 5.107 166,453 -0.01(-0.20%)
Aug 05, 2014 5.180 5.180 5.097 5.117 165,452 -0.04(-0.85%)
Aug 04, 2014 5.180 5.195 5.138 5.162 200,888 -0.01(-0.25%)
Aug 01, 2014 5.190 5.190 5.112 5.174 190,139 -0.01(-0.10%)
Jul 31, 2014 5.216 5.247 5.174 5.180 168,370 -0.07(-1.28%)
Jul 30, 2014 5.247 5.273 5.247 5.247 53,848 +0.00(+0.00%)
Jul 29, 2014 5.268 5.278 5.231 5.247 71,316 -0.02(-0.39%)
Jul 28, 2014 5.278 5.293 5.278 5.268 168,240 -0.01(-0.20%)
Jul 25, 2014 5.278 5.309 5.278 5.278 90,128 -0.01(-0.20%)
Jul 24, 2014 5.268 5.293 5.268 5.288 55,514 +0.01(+0.24%)
Jul 23, 2014 5.252 5.283 5.252 5.276 91,895 +0.01(+0.26%)
Jul 22, 2014 5.252 5.262 5.226 5.262 95,347 +0.03(+0.59%)
Jul 21, 2014 5.200 5.236 5.200 5.231 100,814 +0.01(+0.10%)
Jul 18, 2014 5.211 5.247 5.200 5.226 129,695 +0.02(+0.30%)
Jul 17, 2014 5.247 5.247 5.211 5.211 83,600 -0.03(-0.59%)
Jul 16, 2014 5.268 5.268 5.231 5.242 94,075 -0.01(-0.10%)
Jul 15, 2014 5.278 5.278 5.231 5.247 111,851 -0.01(-0.20%)
Jul 14, 2014 5.257 5.268 5.242 5.257 129,051 +0.02(+0.30%)
Jul 11, 2014 5.242 5.252 5.231 5.242 98,408 +0.01(+0.10%)
Jul 10, 2014 5.226 5.262 5.226 5.236 110,919 -0.01(-0.10%)
Jul 09, 2014 5.231 5.262 5.216 5.242 160,705 +0.01(+0.20%)
Jul 08, 2014 5.216 5.252 5.195 5.231 118,435 +0.02(+0.40%)
Jul 07, 2014 5.174 5.221 5.148 5.211 159,287 +0.02(+0.30%)
Jul 03, 2014 5.242 5.195 5.195 5.195 58,944 -0.03(-0.59%)
Jul 02, 2014 5.262 5.278 5.216 5.226 88,625 -0.05(-1.00%)
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.