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: 10:01 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 29, 2005 3.483 3.509 3.476 3.509 37,513 +0.03(+0.74%)
Apr 28, 2005 3.505 3.520 3.453 3.483 92,030 -0.04(-1.05%)
Apr 27, 2005 3.502 3.539 3.487 3.520 59,914 +0.02(+0.64%)
Apr 26, 2005 3.516 3.520 3.435 3.498 100,126 -0.01(-0.21%)
Apr 25, 2005 3.487 3.520 3.483 3.505 50,468 +0.00(+0.00%)
Apr 22, 2005 3.520 3.542 3.479 3.505 64,502 -0.01(-0.42%)
Apr 21, 2005 3.524 3.542 3.507 3.520 58,025 +0.01(+0.21%)
Apr 20, 2005 3.498 3.553 3.483 3.513 117,669 -0.02(-0.63%)
Apr 19, 2005 3.527 3.564 3.483 3.535 152,484 -0.02(-0.52%)
Apr 18, 2005 3.442 3.613 3.424 3.553 190,537 +0.13(+3.79%)
Apr 15, 2005 3.442 3.450 3.376 3.424 198,904 -0.01(-0.43%)
Apr 14, 2005 3.450 3.472 3.424 3.439 157,072 -0.02(-0.64%)
Apr 13, 2005 3.487 3.487 3.435 3.461 113,351 -0.03(-0.74%)
Apr 12, 2005 3.494 3.505 3.435 3.487 104,984 +0.01(+0.21%)
Apr 11, 2005 3.439 3.479 3.439 3.479 140,069 +0.05(+1.40%)
Apr 08, 2005 3.390 3.435 3.390 3.431 202,952 +0.04(+1.31%)
Apr 07, 2005 3.416 3.435 3.372 3.387 156,802 -0.05(-1.51%)
Apr 06, 2005 3.464 3.464 3.427 3.439 128,194 -0.03(-0.75%)
Apr 05, 2005 3.490 3.524 3.464 3.464 120,098 -0.06(-1.79%)
Apr 04, 2005 3.472 3.539 3.472 3.527 189,728 +0.06(+1.82%)
Apr 01, 2005 3.446 3.520 3.435 3.464 220,225 +0.05(+1.52%)
Mar 31, 2005 3.353 3.413 3.353 3.413 134,671 +0.04(+1.21%)
Mar 30, 2005 3.361 3.401 3.357 3.372 229,940 -0.01(-0.33%)
Mar 29, 2005 3.361 3.435 3.361 3.383 212,668 -0.06(-1.83%)
Mar 28, 2005 3.453 3.490 3.390 3.446 291,204 -0.04(-1.27%)
Mar 24, 2005 3.398 3.498 3.398 3.490 222,114 +0.08(+2.39%)
Mar 23, 2005 3.576 3.583 3.324 3.409 756,753 -0.23(-6.31%)
Mar 22, 2005 3.631 3.683 3.620 3.639 186,759 -0.00(-0.10%)
Mar 21, 2005 3.720 3.720 3.635 3.642 238,577 -0.08(-2.09%)
Mar 18, 2005 3.709 3.720 3.687 3.720 175,154 +0.01(+0.30%)
Mar 17, 2005 3.590 3.731 3.568 3.709 477,154 +0.09(+2.56%)
Mar 16, 2005 3.742 3.742 3.576 3.616 564,866 -0.14(-3.65%)
Mar 15, 2005 3.742 3.779 3.739 3.753 334,116 -0.03(-0.69%)
Mar 14, 2005 3.798 3.835 3.772 3.779 248,562 -0.06(-1.45%)
Mar 11, 2005 3.883 3.883 3.831 3.835 322,241 -0.04(-1.15%)
Mar 10, 2005 3.872 3.883 3.857 3.879 290,394 -0.00(-0.10%)
Mar 09, 2005 3.883 3.887 3.861 3.883 272,312 +0.00(+0.00%)
Mar 08, 2005 3.887 3.894 3.872 3.883 185,410 +0.01(+0.29%)
Mar 07, 2005 3.865 3.872 3.854 3.872 199,983 +0.01(+0.29%)
Mar 04, 2005 3.850 3.868 3.835 3.861 206,730 +0.02(+0.58%)
Mar 03, 2005 3.839 3.854 3.820 3.839 270,423 +0.01(+0.19%)
Mar 02, 2005 3.824 3.839 3.809 3.831 245,054 +0.01(+0.19%)
Mar 01, 2005 3.868 3.868 3.813 3.824 203,492 -0.01(-0.29%)
Feb 28, 2005 3.891 3.891 3.798 3.835 302,269 +0.02(+0.49%)
Feb 25, 2005 3.776 3.816 3.776 3.816 194,586 +0.04(+1.08%)
Feb 24, 2005 3.816 3.816 3.757 3.776 270,963 -0.00(-0.10%)
Feb 23, 2005 3.765 3.802 3.750 3.779 230,480 +0.05(+1.39%)
Feb 22, 2005 3.713 3.772 3.705 3.728 389,981 +0.02(+0.60%)
Feb 18, 2005 3.757 3.761 3.702 3.705 286,076 -0.04(-0.99%)
Feb 17, 2005 3.791 3.798 3.731 3.742 234,528 -0.04(-1.08%)
Feb 16, 2005 3.835 3.835 3.765 3.783 393,760 -0.03(-0.78%)
Feb 15, 2005 3.750 3.824 3.750 3.813 224,003 +0.04(+0.98%)
Feb 14, 2005 3.753 3.776 3.742 3.776 158,961 +0.01(+0.30%)
Feb 11, 2005 3.765 3.768 3.728 3.765 257,738 +0.03(+0.79%)
Feb 10, 2005 3.731 3.746 3.720 3.735 363,533 +0.01(+0.40%)
Feb 09, 2005 3.702 3.731 3.702 3.720 184,600 +0.02(+0.50%)
Feb 08, 2005 3.728 3.728 3.698 3.702 182,441 -0.03(-0.79%)
Feb 07, 2005 3.742 3.742 3.694 3.731 326,559 -0.00(-0.10%)
Feb 04, 2005 3.720 3.735 3.709 3.735 289,585 +0.01(+0.40%)
Feb 03, 2005 3.705 3.724 3.705 3.720 230,210 +0.03(+0.70%)
Feb 02, 2005 3.687 3.698 3.683 3.694 292,014 +0.01(+0.20%)
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.