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 )

7.280 +0.060 (+0.83%)
Streaming Delayed Price Updated: 9:45 AM 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 31, 2022 7.019 7.027 6.914 6.995 17,837 -0.02(-0.35%)
Jan 28, 2022 6.954 7.059 6.946 7.019 36,035 +0.04(+0.58%)
Jan 27, 2022 6.882 7.027 6.882 6.979 22,150 +0.07(+1.05%)
Jan 26, 2022 6.906 6.979 6.874 6.906 32,788 +0.03(+0.47%)
Jan 25, 2022 6.874 7.003 6.874 6.874 63,845 -0.04(-0.58%)
Jan 24, 2022 7.019 7.027 6.898 6.914 41,385 -0.16(-2.28%)
Jan 21, 2022 7.108 7.172 7.059 7.075 23,970 -0.02(-0.23%)
Jan 20, 2022 7.156 7.229 7.067 7.092 50,408 -0.03(-0.45%)
Jan 19, 2022 7.180 7.245 7.116 7.124 88,301 -0.06(-0.79%)
Jan 18, 2022 7.189 7.205 7.148 7.180 55,311 -0.03(-0.45%)
Jan 14, 2022 7.213 0 -0.05(-0.67%)
Jan 13, 2022 7.294 7.326 7.189 7.261 63,471 -0.02(-0.22%)
Jan 12, 2022 7.245 7.358 7.205 7.277 75,821 +0.10(+1.35%)
Jan 11, 2022 7.213 7.253 7.164 7.180 55,753 -0.04(-0.56%)
Jan 10, 2022 7.245 7.269 7.156 7.221 93,725 -0.01(-0.11%)
Jan 07, 2022 7.237 7.281 7.221 7.229 30,002 -0.01(-0.11%)
Jan 06, 2022 7.237 7.253 7.221 7.237 35,534 +0.02(+0.22%)
Jan 05, 2022 7.237 7.269 7.213 7.221 26,696 -0.01(-0.11%)
Jan 04, 2022 7.269 7.269 7.229 7.229 45,380 -0.02(-0.22%)
Jan 03, 2022 7.269 7.294 7.245 7.245 33,314 -0.03(-0.44%)
Dec 31, 2021 7.294 7.358 7.262 7.277 60,613 -0.02(-0.22%)
Dec 30, 2021 7.205 7.318 7.189 7.294 87,955 +0.10(+1.35%)
Dec 29, 2021 7.229 7.229 7.180 7.197 104,042 -0.01(-0.11%)
Dec 28, 2021 7.269 7.302 7.189 7.205 56,826 -0.06(-0.89%)
Dec 27, 2021 7.342 7.350 7.229 7.269 97,815 +0.01(+0.11%)
Dec 23, 2021 7.350 7.350 7.221 7.261 55,874 -0.08(-1.10%)
Dec 22, 2021 7.358 7.358 7.310 7.342 52,268 +0.01(+0.11%)
Dec 21, 2021 7.350 7.358 7.294 7.334 78,059 +0.01(+0.11%)
Dec 20, 2021 7.390 7.390 7.285 7.326 117,274 -0.06(-0.87%)
Dec 17, 2021 7.382 7.399 7.350 7.390 75,068 +0.01(+0.11%)
Dec 16, 2021 7.350 7.382 7.318 7.382 54,583 +0.07(+0.94%)
Dec 15, 2021 7.290 7.338 7.258 7.314 86,787 +0.02(+0.22%)
Dec 14, 2021 7.210 7.312 7.210 7.298 92,778 +0.10(+1.33%)
Dec 13, 2021 7.266 7.266 7.186 7.202 72,383 -0.07(-0.99%)
Dec 10, 2021 7.250 7.282 7.250 7.274 79,661 +0.07(+1.00%)
Dec 09, 2021 7.250 7.250 7.154 7.202 79,585 -0.02(-0.33%)
Dec 08, 2021 7.242 7.242 7.138 7.226 84,683 +0.06(+0.78%)
Dec 07, 2021 7.322 7.322 7.146 7.170 90,398 -0.02(-0.22%)
Dec 06, 2021 7.091 7.242 7.091 7.186 97,151 +0.14(+1.92%)
Dec 03, 2021 7.218 7.225 7.051 7.051 55,424 -0.16(-2.21%)
Dec 02, 2021 7.194 7.266 7.178 7.210 52,193 +0.04(+0.56%)
Dec 01, 2021 7.178 7.210 7.162 7.170 45,339 +0.02(+0.22%)
Nov 30, 2021 7.258 7.314 7.154 7.154 102,079 -0.14(-1.86%)
Nov 29, 2021 7.322 7.322 7.258 7.290 48,673 +0.02(+0.33%)
Nov 26, 2021 7.322 7.322 7.234 7.266 47,771 -0.06(-0.76%)
Nov 24, 2021 7.322 7.370 7.258 7.322 82,188 -0.04(-0.54%)
Nov 23, 2021 7.441 7.441 7.346 7.362 37,882 -0.06(-0.86%)
Nov 22, 2021 7.481 7.493 7.417 7.425 38,827 -0.04(-0.53%)
Nov 19, 2021 7.441 7.521 7.441 7.465 53,185 +0.04(+0.54%)
Nov 18, 2021 7.505 7.505 7.449 7.425 55,778 -0.06(-0.75%)
Nov 17, 2021 7.465 7.505 7.417 7.481 47,478 +0.02(+0.32%)
Nov 16, 2021 7.433 7.481 7.433 7.457 60,618 +0.00(+0.00%)
Nov 15, 2021 7.481 7.569 7.457 7.457 131,861 -0.01(-0.11%)
Nov 12, 2021 7.465 7.489 7.437 7.465 19,035 +0.02(+0.21%)
Nov 11, 2021 7.449 7.449 7.425 7.449 68,328 +0.02(+0.21%)
Nov 10, 2021 7.433 7.401 7.433 154,670 +0.02(+0.21%)
Nov 09, 2021 7.409 7.441 7.393 7.417 61,827 +0.03(+0.43%)
Nov 08, 2021 7.306 7.393 7.306 7.385 68,503 +0.10(+1.42%)
Nov 05, 2021 7.242 7.299 7.242 7.282 72,499 +0.05(+0.66%)
Nov 04, 2021 7.202 7.266 7.202 7.234 57,901 +0.04(+0.55%)
Nov 03, 2021 7.250 7.274 7.194 7.194 44,583 -0.05(-0.66%)
Nov 02, 2021 7.242 7.266 7.226 7.242 38,912 +0.00(+0.00%)
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.