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 )

7.221 -0.079 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 5.175 5.175 5.105 5.150 65,046 -0.03(-0.49%)
Oct 28, 2022 5.022 5.205 5.022 5.175 44,621 +0.07(+1.33%)
Oct 27, 2022 5.107 5.154 5.082 5.107 48,427 +0.03(+0.50%)
Oct 26, 2022 5.201 5.252 5.082 5.082 53,591 -0.09(-1.65%)
Oct 25, 2022 5.048 5.201 5.031 5.167 68,319 +0.11(+2.19%)
Oct 24, 2022 5.056 5.065 5.011 5.056 55,253 +0.03(+0.68%)
Oct 21, 2022 5.022 5.078 5.014 5.022 34,554 +0.00(+0.00%)
Oct 20, 2022 5.031 5.073 4.980 5.022 55,397 -0.02(-0.34%)
Oct 19, 2022 5.082 5.124 5.039 5.039 24,963 -0.10(-1.99%)
Oct 18, 2022 5.133 5.141 5.073 5.141 45,535 +0.04(+0.83%)
Oct 17, 2022 5.184 5.277 5.099 5.099 52,041 -0.05(-0.99%)
Oct 14, 2022 5.269 5.269 5.116 5.150 48,553 -0.04(-0.82%)
Oct 13, 2022 5.158 5.252 5.158 5.192 22,735 -0.04(-0.81%)
Oct 12, 2022 5.226 5.260 5.201 5.235 30,818 +0.05(+0.99%)
Oct 11, 2022 5.286 5.300 5.184 5.184 29,115 -0.09(-1.77%)
Oct 10, 2022 5.252 5.312 5.252 5.277 33,777 +0.04(+0.81%)
Oct 07, 2022 5.303 5.320 5.184 5.235 44,293 -0.07(-1.28%)
Oct 06, 2022 5.295 5.346 5.265 5.303 36,974 +0.02(+0.32%)
Oct 05, 2022 5.346 5.365 5.248 5.286 57,615 -0.08(-1.43%)
Oct 04, 2022 5.380 5.439 5.354 5.363 64,795 +0.00(+0.00%)
Oct 03, 2022 5.277 5.397 5.277 5.363 6,098 +0.12(+2.27%)
Sep 30, 2022 5.269 5.269 5.201 5.243 80,917 -0.04(-0.81%)
Sep 29, 2022 5.286 5.439 5.209 5.286 53,419 -0.03(-0.64%)
Sep 28, 2022 5.178 5.345 5.178 5.320 40,219 +0.14(+2.74%)
Sep 27, 2022 5.237 5.237 5.145 5.178 51,894 -0.04(-0.80%)
Sep 26, 2022 5.303 5.495 5.149 5.220 147,192 -0.08(-1.57%)
Sep 23, 2022 5.404 5.404 5.270 5.303 170,814 -0.12(-2.16%)
Sep 22, 2022 5.470 5.470 5.395 5.420 36,472 -0.04(-0.76%)
Sep 21, 2022 5.454 5.487 5.437 5.462 69,882 +0.02(+0.31%)
Sep 20, 2022 5.504 5.504 5.437 5.445 47,574 -0.08(-1.51%)
Sep 19, 2022 5.537 5.537 5.495 5.529 47,144 -0.01(-0.15%)
Sep 16, 2022 5.520 5.546 5.495 5.537 35,577 -0.01(-0.15%)
Sep 15, 2022 5.562 5.587 5.529 5.546 12,022 -0.03(-0.45%)
Sep 14, 2022 5.579 5.591 5.487 5.571 63,451 +0.01(+0.15%)
Sep 13, 2022 5.587 5.601 5.554 5.562 36,233 -0.08(-1.33%)
Sep 12, 2022 5.721 5.721 5.612 5.637 53,920 +0.00(+0.00%)
Sep 09, 2022 5.612 5.708 5.604 5.637 57,474 +0.03(+0.45%)
Sep 08, 2022 5.604 5.646 5.554 5.612 82,350 +0.03(+0.60%)
Sep 07, 2022 5.504 5.583 5.504 5.579 58,685 +0.08(+1.37%)
Sep 06, 2022 5.562 5.571 5.479 5.504 42,058 -0.03(-0.60%)
Sep 02, 2022 5.571 5.612 5.537 5.537 45,436 -0.03(-0.60%)
Sep 01, 2022 5.629 5.637 5.562 5.571 62,507 -0.07(-1.19%)
Aug 31, 2022 5.671 5.688 5.612 5.637 52,544 +0.00(+0.00%)
Aug 30, 2022 5.704 5.704 5.621 5.637 57,414 -0.09(-1.60%)
Aug 29, 2022 5.713 5.729 5.704 5.729 32,725 +0.03(+0.44%)
Aug 26, 2022 5.796 5.796 5.704 5.704 56,641 -0.09(-1.59%)
Aug 25, 2022 5.779 5.822 5.771 5.796 32,411 +0.03(+0.43%)
Aug 24, 2022 5.771 5.804 5.750 5.771 33,439 +0.02(+0.29%)
Aug 23, 2022 5.654 5.796 5.654 5.754 32,741 +0.09(+1.62%)
Aug 22, 2022 5.646 5.704 5.646 5.662 25,338 -0.03(-0.59%)
Aug 19, 2022 5.813 5.821 5.688 5.696 49,060 -0.13(-2.29%)
Aug 18, 2022 5.829 5.829 5.788 5.829 55,638 +0.01(+0.14%)
Aug 17, 2022 5.855 5.855 5.796 5.821 60,554 -0.03(-0.57%)
Aug 16, 2022 5.846 5.871 5.846 5.855 73,025 -0.01(-0.14%)
Aug 15, 2022 5.846 5.896 5.821 5.863 50,939 -0.03(-0.43%)
Aug 12, 2022 5.863 5.898 5.863 5.888 34,540 +0.06(+1.00%)
Aug 11, 2022 5.880 5.930 5.796 5.829 76,687 -0.03(-0.43%)
Aug 10, 2022 5.838 5.896 5.821 5.855 91,807 +0.09(+1.59%)
Aug 09, 2022 5.788 5.813 5.763 5.763 56,344 -0.05(-0.86%)
Aug 08, 2022 5.838 5.913 5.813 5.813 175,505 -0.01(-0.14%)
Aug 05, 2022 5.813 5.838 5.788 5.821 29,330 +0.03(+0.43%)
Aug 04, 2022 5.779 5.828 5.775 5.796 95,991 +0.02(+0.29%)
Aug 03, 2022 5.738 5.804 5.738 5.779 100,348 +0.08(+1.47%)
Aug 02, 2022 5.637 5.813 5.637 5.696 161,253 -0.08(-1.30%)
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.