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 )

7.160 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 2.746 2.753 2.720 2.723 20,511 -0.02(-0.68%)
Nov 27, 2002 2.705 2.742 2.705 2.742 43,451 +0.02(+0.68%)
Nov 26, 2002 2.709 2.727 2.697 2.723 128,464 +0.00(+0.00%)
Nov 25, 2002 2.723 2.760 2.723 2.723 166,248 +0.02(+0.69%)
Nov 22, 2002 2.690 2.731 2.690 2.705 73,138 +0.00(+0.00%)
Nov 21, 2002 2.686 2.735 2.686 2.705 195,665 +0.03(+1.11%)
Nov 20, 2002 2.697 2.712 2.675 2.675 87,712 -0.04(-1.50%)
Nov 19, 2002 2.705 2.723 2.686 2.716 77,726 +0.03(+1.10%)
Nov 18, 2002 2.668 2.701 2.668 2.686 131,163 +0.04(+1.40%)
Nov 15, 2002 2.631 2.664 2.631 2.649 51,547 +0.00(+0.00%)
Nov 14, 2002 2.623 2.657 2.623 2.649 72,328 +0.02(+0.70%)
Nov 13, 2002 2.642 2.664 2.631 2.631 100,666 -0.03(-1.11%)
Nov 12, 2002 2.686 2.686 2.649 2.660 89,871 -0.04(-1.64%)
Nov 11, 2002 2.723 2.723 2.657 2.705 87,712 +0.03(+0.97%)
Nov 08, 2002 2.649 2.686 2.649 2.679 49,118 +0.04(+1.55%)
Nov 07, 2002 2.690 2.690 2.634 2.638 65,581 -0.03(-1.11%)
Nov 06, 2002 2.672 2.690 2.653 2.668 60,723 -0.00(-0.14%)
Nov 05, 2002 2.690 2.716 2.672 2.672 89,871 -0.04(-1.37%)
Nov 04, 2002 2.672 2.709 2.657 2.709 52,087 +0.03(+1.25%)
Nov 01, 2002 2.690 2.690 2.657 2.675 27,258 +0.03(+0.98%)
Oct 31, 2002 2.664 2.668 2.612 2.649 91,220 +0.00(+0.14%)
Oct 30, 2002 2.612 2.657 2.612 2.646 3,940,302 +0.05(+1.85%)
Oct 29, 2002 2.612 2.612 2.590 2.597 55,056 -0.03(-1.13%)
Oct 28, 2002 2.631 2.631 2.612 2.627 50,738 +0.01(+0.28%)
Oct 25, 2002 2.594 2.620 2.583 2.620 101,746 +0.01(+0.43%)
Oct 24, 2002 2.579 2.612 2.579 2.609 46,689 +0.02(+0.86%)
Oct 23, 2002 2.586 2.631 2.564 2.586 140,339 +0.00(+0.00%)
Oct 22, 2002 2.594 2.594 2.560 2.586 18,621 -0.01(-0.43%)
Oct 21, 2002 2.657 2.657 2.575 2.597 103,635 +0.00(+0.00%)
Oct 18, 2002 2.560 2.605 2.538 2.597 58,834 +0.03(+1.01%)
Oct 17, 2002 2.542 2.571 2.531 2.571 74,757 +0.00(+0.00%)
Oct 16, 2002 2.579 2.649 2.560 2.571 150,595 -0.00(-0.14%)
Oct 15, 2002 2.497 2.575 2.497 2.575 158,421 +0.07(+2.81%)
Oct 14, 2002 2.479 2.516 2.479 2.505 66,121 +0.01(+0.60%)
Oct 11, 2002 2.483 2.531 2.483 2.490 43,991 +0.01(+0.30%)
Oct 10, 2002 2.494 2.494 2.471 2.483 130,353 -0.01(-0.30%)
Oct 09, 2002 2.549 2.549 2.486 2.490 178,663 -0.07(-2.61%)
Oct 08, 2002 2.512 2.575 2.505 2.557 129,814 +0.02(+0.88%)
Oct 07, 2002 2.560 2.564 2.534 2.534 93,919 -0.04(-1.44%)
Oct 04, 2002 2.564 2.586 2.557 2.571 68,010 +0.00(+0.00%)
Oct 03, 2002 2.568 2.575 2.546 2.571 75,837 -0.01(-0.57%)
Oct 02, 2002 2.568 2.605 2.568 2.586 46,150 +0.04(+1.60%)
Oct 01, 2002 2.546 2.564 2.542 2.546 82,584 +0.00(+0.15%)
Sep 30, 2002 2.538 2.546 2.512 2.542 114,430 -0.00(-0.15%)
Sep 27, 2002 2.597 2.597 2.538 2.546 83,663 -0.06(-2.14%)
Sep 26, 2002 2.594 2.609 2.590 2.601 86,632 -0.02(-0.85%)
Sep 25, 2002 2.601 2.627 2.597 2.623 195,395 +0.02(+0.85%)
Sep 24, 2002 2.601 2.612 2.594 2.601 116,859 -0.01(-0.43%)
Sep 23, 2002 2.620 2.631 2.605 2.612 58,564 -0.03(-0.98%)
Sep 20, 2002 2.631 2.642 2.616 2.638 71,249 -0.00(-0.14%)
Sep 19, 2002 2.653 2.660 2.623 2.642 80,155 -0.01(-0.56%)
Sep 18, 2002 2.675 2.694 2.646 2.657 98,777 -0.02(-0.69%)
Sep 17, 2002 2.672 2.683 2.668 2.675 458,802 -0.01(-0.55%)
Sep 16, 2002 2.697 2.701 2.690 2.690 17,002 +0.00(+0.00%)
Sep 13, 2002 2.686 2.697 2.686 2.690 31,306 -0.01(-0.55%)
Sep 12, 2002 2.701 2.723 2.690 2.705 28,067 -0.00(-0.14%)
Sep 11, 2002 2.716 2.720 2.694 2.709 35,354 -0.00(-0.14%)
Sep 10, 2002 2.716 2.716 2.697 2.712 48,309 +0.01(+0.27%)
Sep 09, 2002 2.668 2.705 2.668 2.705 89,871 +0.01(+0.27%)
Sep 06, 2002 2.668 2.697 2.638 2.697 82,314 +0.05(+1.96%)
Sep 05, 2002 2.642 2.664 2.631 2.646 82,854 -0.00(-0.14%)
Sep 04, 2002 2.642 2.672 2.634 2.649 116,050 -0.03(-0.97%)
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.