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 +0.020 (+0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 29, 2022 6.062 6.079 6.038 6.054 44,636 -0.02(-0.40%)
Apr 28, 2022 6.103 6.193 6.062 6.079 109,814 -0.04(-0.67%)
Apr 27, 2022 6.111 6.193 6.013 6.120 73,918 -0.02(-0.27%)
Apr 26, 2022 6.054 6.136 6.021 6.136 162,078 +0.02(+0.40%)
Apr 25, 2022 6.005 6.120 5.988 6.111 58,801 +0.09(+1.50%)
Apr 22, 2022 6.111 6.111 6.001 6.021 21,450 -0.08(-1.34%)
Apr 21, 2022 6.169 6.177 6.087 6.103 59,186 -0.08(-1.33%)
Apr 20, 2022 6.128 6.185 6.099 6.185 38,798 +0.06(+0.94%)
Apr 19, 2022 6.095 6.152 6.063 6.128 101,874 +0.00(+0.00%)
Apr 18, 2022 6.070 6.180 6.070 6.128 81,909 +0.02(+0.27%)
Apr 14, 2022 6.226 6.226 6.111 6.111 141,400 -0.10(-1.59%)
Apr 13, 2022 6.120 6.222 6.120 6.210 48,864 +0.08(+1.34%)
Apr 12, 2022 6.021 6.185 6.021 6.128 95,907 +0.02(+0.40%)
Apr 11, 2022 6.210 6.210 6.103 6.103 58,100 -0.11(-1.72%)
Apr 08, 2022 6.193 6.251 6.161 6.210 95,731 -0.02(-0.26%)
Apr 07, 2022 6.275 6.333 6.161 6.226 138,385 -0.08(-1.30%)
Apr 06, 2022 6.423 6.423 6.284 6.308 67,834 -0.13(-2.04%)
Apr 05, 2022 6.489 6.489 6.407 6.440 54,101 -0.05(-0.76%)
Apr 04, 2022 6.440 6.513 6.431 6.489 44,113 +0.01(+0.13%)
Apr 01, 2022 6.407 6.481 6.366 6.481 118,185 +0.10(+1.54%)
Mar 31, 2022 6.292 6.423 6.292 6.382 113,568 +0.08(+1.30%)
Mar 30, 2022 6.300 6.333 6.300 6.300 92,386 +0.00(+0.00%)
Mar 29, 2022 6.276 6.373 6.276 6.300 95,035 +0.06(+1.04%)
Mar 28, 2022 6.195 6.252 6.163 6.235 66,130 +0.02(+0.39%)
Mar 25, 2022 6.203 6.284 6.114 6.211 206,630 +0.00(+0.00%)
Mar 24, 2022 6.211 6.292 6.082 6.211 247,644 +0.01(+0.13%)
Mar 23, 2022 6.252 6.260 6.151 6.203 212,697 -0.06(-0.90%)
Mar 22, 2022 6.252 6.284 6.187 6.260 98,346 +0.03(+0.52%)
Mar 21, 2022 6.211 6.235 6.179 6.227 137,300 +0.03(+0.52%)
Mar 18, 2022 6.187 6.260 6.187 6.195 120,548 -0.02(-0.26%)
Mar 17, 2022 6.147 6.268 6.106 6.211 76,996 +0.06(+1.05%)
Mar 16, 2022 6.098 6.183 6.058 6.147 89,649 +0.06(+0.93%)
Mar 15, 2022 6.082 6.195 6.050 6.090 194,473 +0.01(+0.13%)
Mar 14, 2022 6.106 6.130 6.058 6.082 119,100 +0.00(+0.00%)
Mar 11, 2022 6.090 6.163 6.066 6.082 139,002 +0.01(+0.13%)
Mar 10, 2022 6.147 6.155 6.066 6.074 62,207 -0.09(-1.44%)
Mar 09, 2022 6.130 6.211 6.130 6.163 53,269 +0.05(+0.79%)
Mar 08, 2022 6.082 6.155 6.009 6.114 111,131 +0.04(+0.66%)
Mar 07, 2022 6.147 6.203 6.050 6.074 146,602 -0.08(-1.31%)
Mar 04, 2022 6.219 6.219 5.977 6.155 130,274 -0.13(-2.06%)
Mar 03, 2022 6.365 6.365 6.268 6.284 33,680 -0.07(-1.14%)
Mar 02, 2022 6.365 6.413 6.324 6.357 40,315 +0.04(+0.64%)
Mar 01, 2022 6.421 6.449 6.283 6.316 53,000 -0.16(-2.49%)
Feb 28, 2022 6.478 6.559 6.381 6.478 81,374 -0.02(-0.25%)
Feb 25, 2022 6.575 6.574 6.490 6.494 54,884 -0.14(-2.07%)
Feb 24, 2022 6.615 6.833 6.470 6.631 156,089 -0.10(-1.56%)
Feb 23, 2022 6.680 6.752 6.680 6.736 36,988 +0.02(+0.36%)
Feb 22, 2022 6.841 6.938 6.712 6.712 58,732 -0.26(-3.71%)
Feb 18, 2022 6.970 0 +0.10(+1.41%)
Feb 17, 2022 6.914 6.979 6.785 6.874 82,978 -0.08(-1.16%)
Feb 16, 2022 6.987 7.067 6.874 6.954 49,634 -0.06(-0.81%)
Feb 15, 2022 6.970 7.043 6.954 7.011 31,505 +0.04(+0.58%)
Feb 14, 2022 6.890 7.229 6.882 6.970 32,372 +0.08(+1.17%)
Feb 11, 2022 6.995 7.132 6.874 6.890 32,292 -0.07(-1.04%)
Feb 10, 2022 7.084 7.100 6.954 6.962 32,866 -0.13(-1.82%)
Feb 09, 2022 7.011 7.172 6.970 7.092 27,567 +0.13(+1.86%)
Feb 08, 2022 6.882 7.092 6.874 6.962 28,957 +0.04(+0.58%)
Feb 07, 2022 6.938 6.970 6.914 6.922 25,930 +0.01(+0.12%)
Feb 04, 2022 6.922 6.954 6.886 6.914 36,307 -0.01(-0.12%)
Feb 03, 2022 7.035 6.906 6.922 90,780 -0.14(-1.95%)
Feb 02, 2022 7.108 7.124 7.043 7.059 12,733 -0.05(-0.68%)
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.