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 )

7.150 -0.010 (-0.14%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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, 2014 5.181 5.186 5.165 5.186 90,265 +0.03(+0.49%)
Apr 29, 2014 5.175 5.180 5.150 5.160 127,986 +0.01(+0.10%)
Apr 28, 2014 5.165 5.165 5.140 5.155 130,034 +0.00(+0.00%)
Apr 25, 2014 5.160 5.170 5.145 5.155 97,287 -0.02(-0.39%)
Apr 24, 2014 5.175 5.186 5.160 5.175 238,107 -0.01(-0.10%)
Apr 23, 2014 5.135 5.181 5.118 5.181 309,420 +0.06(+1.20%)
Apr 22, 2014 5.053 5.129 5.053 5.119 227,789 +0.08(+1.52%)
Apr 21, 2014 5.048 5.073 5.043 5.043 224,423 -0.04(-0.70%)
Apr 17, 2014 5.073 5.078 5.078 5.078 86,599 +0.01(+0.10%)
Apr 16, 2014 5.104 5.124 5.073 5.073 137,285 -0.01(-0.20%)
Apr 15, 2014 5.089 5.109 5.048 5.084 149,742 -0.01(-0.10%)
Apr 14, 2014 5.099 5.104 5.073 5.089 83,348 -0.02(-0.40%)
Apr 11, 2014 5.114 5.114 5.099 5.109 65,080 +0.01(+0.20%)
Apr 10, 2014 5.094 5.114 5.094 5.099 99,505 +0.02(+0.40%)
Apr 09, 2014 5.073 5.094 5.048 5.078 104,072 +0.02(+0.40%)
Apr 08, 2014 5.068 5.068 5.034 5.058 159,769 +0.01(+0.10%)
Apr 07, 2014 5.038 5.053 5.017 5.053 93,938 +0.02(+0.41%)
Apr 04, 2014 5.022 5.037 4.997 5.033 158,181 +0.04(+0.72%)
Apr 03, 2014 5.038 5.043 4.982 4.997 102,240 -0.03(-0.51%)
Apr 02, 2014 5.033 5.048 5.017 5.022 146,878 -0.02(-0.40%)
Apr 01, 2014 5.058 5.078 5.043 5.043 144,507 -0.01(-0.20%)
Mar 31, 2014 5.048 5.073 5.027 5.053 233,694 +0.02(+0.30%)
Mar 28, 2014 4.987 5.048 4.987 5.038 82,765 +0.05(+1.02%)
Mar 27, 2014 4.941 5.002 4.941 4.987 317,098 +0.06(+1.14%)
Mar 26, 2014 4.930 4.946 4.920 4.930 118,716 +0.00(+0.00%)
Mar 25, 2014 4.940 4.946 4.920 4.930 106,287 +0.01(+0.10%)
Mar 24, 2014 4.946 4.946 4.895 4.925 77,906 -0.01(-0.20%)
Mar 21, 2014 4.920 4.940 4.915 4.935 132,781 +0.02(+0.31%)
Mar 20, 2014 4.940 4.961 4.910 4.920 161,866 -0.03(-0.51%)
Mar 19, 2014 4.956 4.976 4.925 4.946 257,206 -0.01(-0.20%)
Mar 18, 2014 4.940 4.956 4.930 4.956 89,281 +0.02(+0.41%)
Mar 17, 2014 4.951 4.951 4.920 4.935 134,757 -0.02(-0.30%)
Mar 14, 2014 4.855 4.971 4.855 4.951 385,800 +0.09(+1.76%)
Mar 13, 2014 4.875 4.897 4.865 4.865 135,582 -0.01(-0.21%)
Mar 12, 2014 4.850 4.885 4.850 4.875 50,154 +0.00(+0.00%)
Mar 11, 2014 4.885 4.905 4.875 4.875 126,665 -0.03(-0.51%)
Mar 10, 2014 4.890 4.900 4.850 4.900 299,802 +0.02(+0.31%)
Mar 07, 2014 4.951 4.951 4.880 4.885 239,168 -0.04(-0.72%)
Mar 06, 2014 4.905 4.930 4.903 4.921 130,420 +0.03(+0.52%)
Mar 05, 2014 4.895 4.900 4.885 4.895 129,056 +0.01(+0.21%)
Mar 04, 2014 4.905 4.935 4.880 4.885 225,330 +0.01(+0.21%)
Mar 03, 2014 4.880 4.895 4.850 4.875 279,198 -0.05(-0.92%)
Feb 28, 2014 4.925 4.956 4.920 4.920 129,088 -0.02(-0.31%)
Feb 27, 2014 4.880 4.951 4.880 4.935 199,234 +0.05(+1.01%)
Feb 26, 2014 4.825 4.900 4.825 4.886 560,036 +0.05(+1.06%)
Feb 25, 2014 4.845 4.850 4.825 4.835 123,431 -0.00(-0.00%)
Feb 24, 2014 4.820 4.845 4.815 4.835 119,925 +0.02(+0.42%)
Feb 21, 2014 4.805 4.815 4.798 4.815 101,394 +0.03(+0.52%)
Feb 20, 2014 4.774 4.795 4.774 4.790 79,428 +0.03(+0.53%)
Feb 19, 2014 4.764 4.795 4.764 4.764 68,158 -0.01(-0.11%)
Feb 18, 2014 4.769 4.774 4.754 4.769 170,540 +0.00(+0.00%)
Feb 14, 2014 4.764 4.769 4.769 4.769 77,319 +0.00(+0.00%)
Feb 13, 2014 4.769 4.785 4.764 4.769 128,408 -0.01(-0.21%)
Feb 12, 2014 4.779 4.795 4.769 4.779 146,997 -0.01(-0.11%)
Feb 11, 2014 4.754 4.805 4.754 4.785 168,616 +0.04(+0.74%)
Feb 10, 2014 4.724 4.764 4.724 4.749 122,228 +0.02(+0.32%)
Feb 07, 2014 4.729 4.739 4.724 4.734 126,212 +0.03(+0.64%)
Feb 06, 2014 4.689 4.744 4.689 4.704 342,554 +0.02(+0.43%)
Feb 05, 2014 4.669 4.719 4.669 4.684 172,270 -0.01(-0.11%)
Feb 04, 2014 4.654 4.699 4.646 4.689 185,778 +0.04(+0.87%)
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.