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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2015 4.875 4.891 4.870 4.870 142,639 -0.03(-0.65%)
Jan 29, 2015 4.859 4.902 4.859 4.902 117,435 +0.02(+0.33%)
Jan 28, 2015 4.886 4.891 4.865 4.886 129,210 -0.01(-0.11%)
Jan 27, 2015 4.875 4.897 4.875 4.891 171,443 +0.01(+0.22%)
Jan 26, 2015 4.875 4.891 4.875 4.881 198,881 -0.01(-0.11%)
Jan 23, 2015 4.891 4.923 4.875 4.886 186,648 +0.00(+0.00%)
Jan 22, 2015 4.886 4.886 4.865 4.886 266,875 +0.02(+0.33%)
Jan 21, 2015 4.865 4.886 4.854 4.870 130,422 +0.02(+0.33%)
Jan 20, 2015 4.891 4.892 4.838 4.854 144,113 -0.02(-0.33%)
Jan 16, 2015 4.854 4.881 4.849 4.870 96,988 +0.02(+0.33%)
Jan 15, 2015 4.875 4.875 4.838 4.854 175,725 +0.00(+0.00%)
Jan 14, 2015 4.838 4.875 4.838 4.854 79,501 -0.02(-0.44%)
Jan 13, 2015 4.902 4.902 4.870 4.875 152,154 -0.01(-0.11%)
Jan 12, 2015 4.881 4.902 4.859 4.881 341,607 -0.02(-0.33%)
Jan 09, 2015 4.913 4.913 4.875 4.897 191,800 -0.02(-0.43%)
Jan 08, 2015 4.886 4.940 4.886 4.918 166,446 +0.04(+0.88%)
Jan 07, 2015 4.849 4.881 4.838 4.875 294,174 +0.04(+0.77%)
Jan 06, 2015 4.833 4.849 4.806 4.838 423,651 +0.01(+0.11%)
Jan 05, 2015 4.843 4.871 4.822 4.833 330,657 -0.01(-0.14%)
Jan 02, 2015 4.849 4.859 4.838 4.840 149,645 -0.01(-0.30%)
Dec 31, 2014 4.854 4.854 4.854 4.854 334,268 -0.01(-0.22%)
Dec 30, 2014 4.875 4.875 4.838 4.865 347,681 -0.01(-0.22%)
Dec 29, 2014 4.875 4.897 4.856 4.875 317,090 +0.00(+0.00%)
Dec 26, 2014 4.854 4.881 4.827 4.875 176,139 +0.02(+0.33%)
Dec 24, 2014 4.838 4.859 4.859 4.859 91,947 +0.01(+0.22%)
Dec 23, 2014 4.822 4.852 4.811 4.849 399,730 +0.02(+0.33%)
Dec 22, 2014 4.806 4.842 4.806 4.833 718,378 +0.03(+0.56%)
Dec 19, 2014 4.763 4.824 4.763 4.806 334,854 +0.04(+0.90%)
Dec 18, 2014 4.731 4.801 4.731 4.763 391,535 +0.07(+1.48%)
Dec 17, 2014 4.592 4.715 4.576 4.694 402,177 +0.10(+2.09%)
Dec 16, 2014 4.635 4.645 4.556 4.598 392,322 -0.09(-1.90%)
Dec 15, 2014 4.781 4.797 4.682 4.687 286,793 -0.10(-2.03%)
Dec 12, 2014 4.797 4.797 4.771 4.784 470,322 -0.04(-0.78%)
Dec 11, 2014 4.808 4.834 4.802 4.822 258,700 +0.01(+0.29%)
Dec 10, 2014 4.876 4.876 4.792 4.808 397,070 -0.07(-1.40%)
Dec 09, 2014 4.881 4.892 4.839 4.876 550,479 -0.05(-0.96%)
Dec 08, 2014 4.976 4.981 4.886 4.923 272,582 -0.07(-1.47%)
Dec 05, 2014 4.991 5.012 4.976 4.997 275,933 -0.02(-0.31%)
Dec 04, 2014 5.007 5.012 5.002 5.012 115,762 +0.01(+0.11%)
Dec 03, 2014 5.002 5.007 5.002 5.007 155,478 +0.01(+0.10%)
Dec 02, 2014 5.002 5.018 4.981 5.002 368,842 -0.02(-0.36%)
Dec 01, 2014 5.023 5.037 5.002 5.020 183,314 -0.02(-0.37%)
Nov 28, 2014 5.039 5.060 5.028 5.039 60,585 -0.01(-0.21%)
Nov 26, 2014 5.028 5.049 5.049 5.049 107,076 +0.02(+0.31%)
Nov 25, 2014 5.028 5.054 5.028 5.033 344,468 +0.01(+0.10%)
Nov 24, 2014 5.044 5.049 5.012 5.028 175,325 -0.01(-0.13%)
Nov 21, 2014 5.070 5.075 5.012 5.034 282,217 -0.01(-0.29%)
Nov 20, 2014 5.044 5.070 5.039 5.049 142,587 +0.01(+0.10%)
Nov 19, 2014 4.997 5.044 4.986 5.044 713,188 +0.05(+1.05%)
Nov 18, 2014 5.018 5.023 4.986 4.991 225,327 -0.02(-0.31%)
Nov 17, 2014 5.012 5.023 4.997 5.007 140,020 -0.02(-0.31%)
Nov 14, 2014 5.002 5.023 5.002 5.023 75,639 +0.02(+0.31%)
Nov 13, 2014 5.028 5.039 4.991 5.007 78,215 -0.02(-0.42%)
Nov 12, 2014 5.033 5.049 5.028 5.028 215,067 -0.01(-0.10%)
Nov 11, 2014 5.039 5.044 5.032 5.033 118,917 -0.02(-0.31%)
Nov 10, 2014 5.065 5.070 5.039 5.049 92,878 -0.02(-0.41%)
Nov 07, 2014 5.070 5.081 5.065 5.070 74,926 -0.01(-0.10%)
Nov 06, 2014 5.081 5.091 5.075 5.075 54,988 -0.01(-0.21%)
Nov 05, 2014 5.107 5.107 5.086 5.086 152,054 -0.03(-0.51%)
Nov 04, 2014 5.102 5.112 5.091 5.112 93,939 +0.02(+0.31%)
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.