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 )

7.130 -0.030 (-0.42%)
Streaming Delayed Price Updated: 1:54 PM 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, 2012 4.782 4.865 4.782 4.839 94,920 -0.01(-0.18%)
Apr 27, 2012 4.856 4.856 4.834 4.848 158,219 +0.00(+0.09%)
Apr 26, 2012 4.817 4.852 4.804 4.843 276,386 +0.03(+0.60%)
Apr 25, 2012 4.834 4.839 4.813 4.814 183,435 -0.02(-0.50%)
Apr 24, 2012 4.826 4.839 4.813 4.839 140,090 +0.01(+0.27%)
Apr 23, 2012 4.782 4.826 4.782 4.826 73,943 +0.02(+0.46%)
Apr 20, 2012 4.786 4.826 4.782 4.804 117,822 +0.01(+0.27%)
Apr 19, 2012 4.791 4.795 4.782 4.791 89,282 +0.02(+0.46%)
Apr 18, 2012 4.799 4.830 4.769 4.769 119,053 -0.03(-0.55%)
Apr 17, 2012 4.834 4.839 4.791 4.795 118,998 -0.02(-0.45%)
Apr 16, 2012 4.813 4.834 4.808 4.817 93,799 +0.03(+0.55%)
Apr 13, 2012 4.817 4.843 4.791 4.791 137,685 -0.01(-0.18%)
Apr 12, 2012 4.817 4.817 4.794 4.799 88,080 +0.00(+0.09%)
Apr 11, 2012 4.782 4.804 4.773 4.795 79,551 +0.04(+0.83%)
Apr 10, 2012 4.756 4.786 4.742 4.756 138,977 +0.01(+0.28%)
Apr 09, 2012 4.729 4.760 4.729 4.742 90,869 -0.02(-0.37%)
Apr 05, 2012 4.751 4.763 4.738 4.760 66,450 +0.02(+0.46%)
Apr 04, 2012 4.738 4.747 4.729 4.738 71,291 -0.01(-0.28%)
Apr 03, 2012 4.804 4.808 4.751 4.751 67,441 -0.04(-0.91%)
Apr 02, 2012 4.751 4.813 4.751 4.795 111,202 +0.04(+0.92%)
Mar 30, 2012 4.751 4.773 4.740 4.751 154,362 -0.00(-0.09%)
Mar 29, 2012 4.751 4.760 4.729 4.756 164,654 +0.01(+0.18%)
Mar 28, 2012 4.786 4.786 4.742 4.747 116,511 -0.03(-0.55%)
Mar 27, 2012 4.752 4.782 4.739 4.773 130,225 +0.03(+0.73%)
Mar 26, 2012 4.760 4.760 4.739 4.739 164,549 +0.00(+0.00%)
Mar 23, 2012 4.752 4.760 4.726 4.739 103,381 +0.00(+0.09%)
Mar 22, 2012 4.773 4.786 4.721 4.734 134,890 -0.04(-0.91%)
Mar 21, 2012 4.773 4.777 4.756 4.777 132,144 +0.03(+0.55%)
Mar 20, 2012 4.782 4.782 4.739 4.752 87,075 -0.03(-0.63%)
Mar 19, 2012 4.721 4.782 4.721 4.782 120,540 +0.05(+1.10%)
Mar 16, 2012 4.799 4.799 4.717 4.730 189,831 -0.06(-1.26%)
Mar 15, 2012 4.838 4.838 4.790 4.790 183,274 -0.05(-0.98%)
Mar 14, 2012 4.855 4.855 4.804 4.838 193,213 -0.00(-0.09%)
Mar 13, 2012 4.860 4.860 4.829 4.842 189,276 +0.01(+0.27%)
Mar 12, 2012 4.847 4.847 4.812 4.829 100,277 +0.00(+0.00%)
Mar 09, 2012 4.847 4.847 4.821 4.829 146,730 -0.01(-0.27%)
Mar 08, 2012 4.821 4.842 4.782 4.842 186,818 +0.06(+1.17%)
Mar 07, 2012 4.790 4.808 4.777 4.786 118,908 +0.03(+0.55%)
Mar 06, 2012 4.825 4.834 4.739 4.760 260,313 -0.07(-1.52%)
Mar 05, 2012 4.851 4.851 4.821 4.834 137,621 -0.01(-0.27%)
Mar 02, 2012 4.847 4.848 4.812 4.847 130,990 +0.02(+0.45%)
Mar 01, 2012 4.816 4.829 4.790 4.825 151,069 +0.04(+0.81%)
Feb 29, 2012 4.816 4.821 4.777 4.786 180,216 -0.01(-0.18%)
Feb 28, 2012 4.821 4.821 4.790 4.795 180,809 -0.01(-0.18%)
Feb 27, 2012 4.769 4.803 4.760 4.803 254,869 +0.04(+0.82%)
Feb 24, 2012 4.747 4.777 4.734 4.765 191,846 +0.03(+0.55%)
Feb 23, 2012 4.704 4.739 4.704 4.739 116,109 +0.03(+0.55%)
Feb 22, 2012 4.704 4.721 4.695 4.713 145,763 +0.02(+0.46%)
Feb 21, 2012 4.691 4.708 4.682 4.691 164,484 +0.01(+0.28%)
Feb 17, 2012 4.713 4.721 4.678 4.678 158,375 -0.02(-0.46%)
Feb 16, 2012 4.730 4.734 4.700 4.700 159,143 -0.01(-0.28%)
Feb 15, 2012 4.704 4.717 4.665 4.713 192,748 +0.02(+0.46%)
Feb 14, 2012 4.704 4.704 4.656 4.691 299,490 -0.00(-0.09%)
Feb 13, 2012 4.687 4.695 4.665 4.695 195,486 +0.04(+0.84%)
Feb 10, 2012 4.661 4.674 4.635 4.656 202,416 +0.00(+0.00%)
Feb 09, 2012 4.678 4.678 4.648 4.656 171,649 -0.00(-0.09%)
Feb 08, 2012 4.678 4.687 4.652 4.661 211,712 -0.01(-0.19%)
Feb 07, 2012 4.682 4.691 4.661 4.669 117,874 -0.00(-0.09%)
Feb 06, 2012 4.669 4.687 4.669 4.674 108,980 -0.00(-0.05%)
Feb 03, 2012 4.713 4.713 4.669 4.676 119,749 -0.02(-0.32%)
Feb 02, 2012 4.708 4.708 4.669 4.691 129,878 +0.00(+0.09%)
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.