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 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2003 3.131 3.172 3.131 3.153 155,992 +0.02(+0.71%)
Apr 29, 2003 3.153 3.157 3.112 3.131 133,862 -0.02(-0.70%)
Apr 28, 2003 3.157 3.157 3.135 3.153 103,905 -0.00(-0.12%)
Apr 25, 2003 3.150 3.157 3.124 3.157 64,502 +0.01(+0.24%)
Apr 24, 2003 3.168 3.168 3.120 3.150 144,387 -0.02(-0.58%)
Apr 23, 2003 3.150 3.168 3.131 3.168 252,071 +0.03(+1.06%)
Apr 22, 2003 3.172 3.172 3.127 3.135 200,523 -0.02(-0.70%)
Apr 21, 2003 3.157 3.157 3.138 3.157 219,685 +0.03(+0.95%)
Apr 17, 2003 3.157 3.179 3.109 3.127 343,292 -0.01(-0.24%)
Apr 16, 2003 3.098 3.150 3.094 3.135 390,251 +0.03(+0.83%)
Apr 15, 2003 3.098 3.112 3.087 3.109 210,239 +0.01(+0.48%)
Apr 14, 2003 3.087 3.105 3.072 3.094 208,080 +0.01(+0.48%)
Apr 11, 2003 3.072 3.087 3.068 3.079 64,502 +0.01(+0.36%)
Apr 10, 2003 3.087 3.098 3.064 3.068 171,915 -0.00(-0.12%)
Apr 09, 2003 3.075 3.105 3.049 3.072 173,535 -0.01(-0.48%)
Apr 08, 2003 3.087 3.105 3.072 3.087 140,609 +0.01(+0.48%)
Apr 07, 2003 3.072 3.120 3.057 3.072 216,716 +0.01(+0.36%)
Apr 04, 2003 3.072 3.072 3.057 3.061 86,092 +0.00(+0.12%)
Apr 03, 2003 3.057 3.064 3.038 3.057 145,197 +0.01(+0.24%)
Apr 02, 2003 3.042 3.053 3.035 3.049 110,652 +0.01(+0.49%)
Apr 01, 2003 3.024 3.038 3.020 3.035 84,203 +0.00(+0.12%)
Mar 31, 2003 3.038 3.038 3.009 3.031 171,915 -0.01(-0.24%)
Mar 28, 2003 3.053 3.053 3.027 3.038 126,035 -0.01(-0.49%)
Mar 27, 2003 3.046 3.053 3.009 3.053 189,458 -0.01(-0.24%)
Mar 26, 2003 3.053 3.061 3.038 3.061 157,072 +0.01(+0.49%)
Mar 25, 2003 3.038 3.046 3.035 3.046 127,115 +0.01(+0.24%)
Mar 24, 2003 3.016 3.046 3.016 3.038 254,230 +0.04(+1.49%)
Mar 21, 2003 2.942 2.994 2.942 2.994 255,040 +0.03(+1.00%)
Mar 20, 2003 2.994 2.998 2.942 2.964 350,309 -0.03(-0.99%)
Mar 19, 2003 3.005 3.009 2.979 2.994 233,719 -0.01(-0.37%)
Mar 18, 2003 3.064 3.090 2.983 3.005 174,344 -0.06(-2.05%)
Mar 17, 2003 3.064 3.072 3.049 3.068 72,598 +0.02(+0.61%)
Mar 14, 2003 3.027 3.068 3.027 3.049 172,185 +0.01(+0.49%)
Mar 13, 2003 3.068 3.068 3.001 3.035 149,245 -0.02(-0.61%)
Mar 12, 2003 3.057 3.068 3.031 3.053 173,265 -0.00(-0.12%)
Mar 11, 2003 3.057 3.068 3.024 3.057 212,398 -0.01(-0.24%)
Mar 10, 2003 3.061 3.072 3.046 3.064 129,004 +0.00(+0.12%)
Mar 07, 2003 3.061 3.068 3.038 3.061 146,816 +0.00(+0.00%)
Mar 06, 2003 3.061 3.061 3.046 3.061 261,247 +0.02(+0.61%)
Mar 05, 2003 3.042 3.049 3.027 3.042 172,995 +0.00(+0.00%)
Mar 04, 2003 3.024 3.042 3.024 3.042 422,637 +0.01(+0.37%)
Mar 03, 2003 3.020 3.035 3.020 3.031 284,997 +0.01(+0.37%)
Feb 28, 2003 3.031 3.035 3.012 3.020 234,259 +0.00(+0.12%)
Feb 27, 2003 3.031 3.038 3.005 3.016 373,249 +0.00(+0.12%)
Feb 26, 2003 3.001 3.038 3.001 3.012 310,096 +0.00(+0.00%)
Feb 25, 2003 3.027 3.035 2.964 3.012 497,125 +0.01(+0.25%)
Feb 24, 2003 3.075 3.083 2.975 3.005 1,141,608 +0.10(+3.31%)
Feb 21, 2003 2.890 2.916 2.886 2.909 69,360 +0.00(+0.13%)
Feb 20, 2003 2.883 2.905 2.864 2.905 107,413 +0.02(+0.64%)
Feb 19, 2003 2.890 2.894 2.875 2.886 48,848 +0.00(+0.00%)
Feb 18, 2003 2.872 2.905 2.872 2.886 62,343 +0.01(+0.52%)
Feb 14, 2003 2.849 2.875 2.846 2.872 63,692 +0.00(+0.00%)
Feb 13, 2003 2.853 2.872 2.842 2.872 89,331 +0.01(+0.39%)
Feb 12, 2003 2.860 2.886 2.853 2.860 100,396 -0.01(-0.52%)
Feb 11, 2003 2.872 2.890 2.868 2.875 121,987 +0.01(+0.39%)
Feb 10, 2003 2.879 2.879 2.849 2.864 95,538 -0.00(-0.13%)
Feb 07, 2003 2.831 2.868 2.831 2.868 70,979 +0.03(+0.91%)
Feb 06, 2003 2.838 2.875 2.838 2.842 70,979 -0.01(-0.39%)
Feb 05, 2003 2.842 2.872 2.831 2.853 149,515 +0.01(+0.26%)
Feb 04, 2003 2.827 2.849 2.827 2.846 53,167 +0.01(+0.52%)
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.