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, 2015 4.594 4.661 4.594 4.661 195,137 +0.06(+1.34%)
Sep 29, 2015 4.639 4.645 4.594 4.600 74,954 -0.03(-0.59%)
Sep 28, 2015 4.717 4.717 4.617 4.627 126,605 -0.07(-1.44%)
Sep 25, 2015 4.711 4.734 4.689 4.695 50,820 +0.00(+0.00%)
Sep 24, 2015 4.734 4.734 4.695 4.695 71,543 -0.07(-1.39%)
Sep 23, 2015 4.767 4.778 4.750 4.761 65,631 +0.01(+0.12%)
Sep 22, 2015 4.767 4.778 4.734 4.756 146,822 -0.02(-0.46%)
Sep 21, 2015 4.822 4.825 4.778 4.778 97,517 -0.02(-0.34%)
Sep 18, 2015 4.745 4.794 4.745 4.794 42,733 +0.03(+0.69%)
Sep 17, 2015 4.717 4.789 4.717 4.761 66,420 +0.03(+0.58%)
Sep 16, 2015 4.695 4.755 4.678 4.734 104,782 +0.04(+0.94%)
Sep 15, 2015 4.678 4.695 4.667 4.689 37,446 +0.03(+0.71%)
Sep 14, 2015 4.695 4.706 4.656 4.656 92,622 -0.03(-0.59%)
Sep 11, 2015 4.695 4.711 4.656 4.684 155,628 +0.00(+0.00%)
Sep 10, 2015 4.700 4.728 4.667 4.684 114,773 -0.01(-0.12%)
Sep 09, 2015 4.722 4.728 4.679 4.689 108,821 -0.02(-0.35%)
Sep 08, 2015 4.711 4.728 4.689 4.706 202,497 +0.02(+0.35%)
Sep 04, 2015 4.667 4.689 4.689 4.689 99,926 +0.01(+0.12%)
Sep 03, 2015 4.667 4.689 4.662 4.684 42,935 +0.03(+0.59%)
Sep 02, 2015 4.678 4.711 4.645 4.656 108,943 -0.01(-0.12%)
Sep 01, 2015 4.629 4.662 4.629 4.662 135,796 +0.00(+0.00%)
Aug 31, 2015 4.706 4.706 4.662 4.662 192,307 -0.04(-0.82%)
Aug 28, 2015 4.640 4.700 4.640 4.700 119,949 +0.04(+0.83%)
Aug 27, 2015 4.656 4.673 4.651 4.662 173,488 +0.04(+0.83%)
Aug 26, 2015 4.634 4.640 4.590 4.623 206,812 +0.05(+1.08%)
Aug 25, 2015 4.596 4.604 4.563 4.574 352,090 +0.07(+1.59%)
Aug 24, 2015 4.607 4.618 4.491 4.502 377,784 -0.17(-3.65%)
Aug 21, 2015 4.767 4.778 4.673 4.673 152,745 -0.10(-2.08%)
Aug 20, 2015 4.789 4.789 4.772 4.772 71,369 -0.03(-0.57%)
Aug 19, 2015 4.811 4.822 4.794 4.800 102,420 -0.02(-0.34%)
Aug 18, 2015 4.827 4.827 4.805 4.816 237,846 -0.01(-0.23%)
Aug 17, 2015 4.822 4.833 4.816 4.827 93,605 +0.00(+0.00%)
Aug 14, 2015 4.827 4.844 4.822 4.827 96,813 +0.01(+0.11%)
Aug 13, 2015 4.849 4.849 4.822 4.822 163,753 -0.02(-0.45%)
Aug 12, 2015 4.855 4.866 4.827 4.844 149,729 -0.01(-0.16%)
Aug 11, 2015 4.844 4.871 4.838 4.851 173,778 -0.01(-0.22%)
Aug 10, 2015 4.877 4.888 4.862 4.862 118,343 -0.01(-0.30%)
Aug 07, 2015 4.871 4.893 4.871 4.877 66,857 +0.00(+0.00%)
Aug 06, 2015 4.866 4.899 4.866 4.877 65,960 -0.02(-0.34%)
Aug 05, 2015 4.904 4.921 4.822 4.893 249,766 -0.01(-0.22%)
Aug 04, 2015 4.910 4.921 4.903 4.904 35,041 -0.01(-0.11%)
Aug 03, 2015 4.888 4.915 4.877 4.910 190,014 +0.02(+0.45%)
Jul 31, 2015 4.849 4.896 4.844 4.888 353,242 +0.06(+1.14%)
Jul 30, 2015 4.827 4.855 4.816 4.833 117,324 +0.01(+0.11%)
Jul 29, 2015 4.822 4.838 4.822 4.827 24,053 +0.01(+0.20%)
Jul 28, 2015 4.816 4.827 4.805 4.817 69,824 +0.00(+0.03%)
Jul 27, 2015 4.816 4.827 4.800 4.816 111,406 -0.04(-0.79%)
Jul 24, 2015 4.888 4.888 4.827 4.855 115,723 -0.03(-0.68%)
Jul 23, 2015 4.899 4.899 4.866 4.888 81,997 -0.01(-0.11%)
Jul 22, 2015 4.893 4.910 4.871 4.893 125,093 -0.01(-0.22%)
Jul 21, 2015 4.904 4.910 4.888 4.904 74,593 -0.01(-0.22%)
Jul 20, 2015 4.970 4.976 4.910 4.915 243,877 -0.06(-1.11%)
Jul 17, 2015 4.970 4.976 4.943 4.970 61,085 +0.01(+0.11%)
Jul 16, 2015 4.948 4.965 4.932 4.965 111,441 +0.02(+0.50%)
Jul 15, 2015 4.954 4.965 4.921 4.940 231,172 -0.00(-0.05%)
Jul 14, 2015 4.954 4.954 4.926 4.943 193,189 +0.00(+0.10%)
Jul 13, 2015 4.943 4.954 4.932 4.938 217,697 +0.00(+0.01%)
Jul 10, 2015 4.943 4.970 4.921 4.937 280,043 +0.03(+0.56%)
Jul 09, 2015 4.888 4.926 4.888 4.910 486,082 +0.03(+0.68%)
Jul 08, 2015 4.893 4.910 4.877 4.877 276,303 -0.03(-0.67%)
Jul 07, 2015 4.976 4.976 4.909 4.910 451,297 -0.05(-1.00%)
Jul 06, 2015 4.943 4.976 4.943 4.959 116,066 -0.01(-0.22%)
Jul 02, 2015 4.954 4.970 4.970 4.970 107,738 +0.02(+0.44%)
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.