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: 7:00 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 30, 2004 3.120 3.172 3.038 3.142 250,452 -0.02(-0.70%)
Apr 29, 2004 3.209 3.209 3.116 3.164 214,017 -0.04(-1.27%)
Apr 28, 2004 3.187 3.238 3.187 3.205 189,458 -0.01(-0.23%)
Apr 27, 2004 3.242 3.272 3.201 3.212 171,106 -0.03(-0.80%)
Apr 26, 2004 3.257 3.261 3.212 3.238 180,552 -0.02(-0.57%)
Apr 23, 2004 3.209 3.309 3.209 3.257 190,807 +0.02(+0.57%)
Apr 22, 2004 3.224 3.268 3.209 3.238 268,534 +0.01(+0.23%)
Apr 21, 2004 3.294 3.294 3.209 3.231 327,638 -0.07(-2.02%)
Apr 20, 2004 3.405 3.405 3.298 3.298 173,265 -0.10(-3.05%)
Apr 19, 2004 3.409 3.427 3.357 3.401 196,745 -0.04(-1.29%)
Apr 16, 2004 3.327 3.457 3.327 3.446 236,688 +0.12(+3.56%)
Apr 15, 2004 3.320 3.338 3.283 3.327 267,724 +0.03(+0.79%)
Apr 14, 2004 3.298 3.327 3.279 3.301 393,490 -0.03(-1.00%)
Apr 13, 2004 3.401 3.431 3.187 3.335 939,195 -0.10(-2.81%)
Apr 12, 2004 3.502 3.509 3.372 3.431 420,208 -0.06(-1.70%)
Apr 08, 2004 3.461 3.490 3.446 3.490 188,108 +0.04(+1.18%)
Apr 07, 2004 3.446 3.468 3.409 3.450 325,749 +0.00(+0.00%)
Apr 06, 2004 3.527 3.527 3.420 3.450 370,820 -0.08(-2.21%)
Apr 05, 2004 3.557 3.594 3.509 3.527 213,208 -0.07(-1.86%)
Apr 02, 2004 3.661 3.661 3.550 3.594 197,554 -0.06(-1.72%)
Apr 01, 2004 3.661 3.668 3.650 3.657 116,589 +0.00(+0.00%)
Mar 31, 2004 3.650 3.657 3.635 3.657 184,600 +0.02(+0.51%)
Mar 30, 2004 3.665 3.665 3.620 3.639 118,209 +0.01(+0.31%)
Mar 29, 2004 3.616 3.687 3.613 3.627 169,486 -0.07(-1.81%)
Mar 26, 2004 3.687 3.694 3.668 3.694 121,717 +0.01(+0.30%)
Mar 25, 2004 3.690 3.690 3.668 3.683 248,023 +0.00(+0.00%)
Mar 24, 2004 3.694 3.694 3.642 3.683 243,974 -0.01(-0.30%)
Mar 23, 2004 3.687 3.698 3.657 3.694 314,144 +0.02(+0.50%)
Mar 22, 2004 3.642 3.687 3.639 3.676 173,535 -0.02(-0.50%)
Mar 19, 2004 3.683 3.702 3.668 3.694 216,986 +0.03(+0.71%)
Mar 18, 2004 3.635 3.668 3.635 3.668 173,265 +0.01(+0.30%)
Mar 17, 2004 3.665 3.668 3.635 3.657 163,819 -0.00(-0.10%)
Mar 16, 2004 3.631 3.665 3.631 3.661 255,310 +0.05(+1.33%)
Mar 15, 2004 3.642 3.653 3.613 3.613 251,261 -0.01(-0.20%)
Mar 12, 2004 3.639 3.646 3.616 3.620 153,293 +0.02(+0.51%)
Mar 11, 2004 3.627 3.657 3.594 3.602 262,326 -0.06(-1.72%)
Mar 10, 2004 3.683 3.683 3.642 3.665 223,463 -0.01(-0.30%)
Mar 09, 2004 3.679 3.679 3.661 3.676 204,301 +0.01(+0.20%)
Mar 08, 2004 3.613 3.668 3.613 3.668 370,280 +0.06(+1.64%)
Mar 05, 2004 3.579 3.613 3.572 3.609 203,222 +0.07(+1.88%)
Mar 04, 2004 3.572 3.594 3.539 3.542 173,805 -0.01(-0.31%)
Mar 03, 2004 3.513 3.579 3.513 3.553 278,789 +0.01(+0.31%)
Mar 02, 2004 3.546 3.590 3.535 3.542 306,857 -0.01(-0.31%)
Mar 01, 2004 3.602 3.605 3.542 3.553 224,273 -0.04(-1.03%)
Feb 27, 2004 3.598 3.598 3.550 3.590 320,621 +0.01(+0.31%)
Feb 26, 2004 3.553 3.590 3.520 3.579 293,633 +0.02(+0.62%)
Feb 25, 2004 3.520 3.557 3.520 3.557 257,199 +0.06(+1.59%)
Feb 24, 2004 3.513 3.513 3.453 3.502 276,630 +0.02(+0.53%)
Feb 23, 2004 3.546 3.568 3.464 3.483 460,151 -0.09(-2.49%)
Feb 20, 2004 3.590 3.594 3.539 3.572 256,389 -0.03(-0.93%)
Feb 19, 2004 3.620 3.639 3.598 3.605 182,171 -0.03(-0.92%)
Feb 18, 2004 3.650 3.650 3.613 3.639 305,238 -0.01(-0.41%)
Feb 17, 2004 3.627 3.665 3.627 3.653 473,376 +0.03(+0.72%)
Feb 13, 2004 3.631 3.653 3.624 3.627 189,728 +0.00(+0.10%)
Feb 12, 2004 3.631 3.657 3.613 3.624 296,332 +0.01(+0.31%)
Feb 11, 2004 3.624 3.631 3.602 3.613 303,619 -0.02(-0.51%)
Feb 10, 2004 3.627 3.668 3.616 3.631 304,698 +0.00(+0.10%)
Feb 09, 2004 3.620 3.635 3.602 3.627 235,068 -0.00(-0.10%)
Feb 06, 2004 3.583 3.631 3.583 3.631 317,113 +0.01(+0.31%)
Feb 05, 2004 3.594 3.639 3.579 3.620 492,267 +0.01(+0.31%)
Feb 04, 2004 3.583 3.613 3.583 3.609 346,800 +0.03(+0.72%)
Feb 03, 2004 3.598 3.609 3.583 3.583 286,346 -0.03(-0.92%)
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.