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 (%)
Nov 30, 2011 4.411 4.432 4.404 4.423 196,709 +0.07(+1.57%)
Nov 29, 2011 4.364 4.383 4.348 4.355 105,886 +0.00(+0.10%)
Nov 28, 2011 4.385 4.423 4.351 4.351 129,621 -0.01(-0.29%)
Nov 25, 2011 4.372 4.381 4.351 4.364 70,499 -0.01(-0.20%)
Nov 23, 2011 4.389 4.406 4.359 4.372 97,726 -0.04(-0.87%)
Nov 22, 2011 4.415 4.415 4.377 4.411 101,442 +0.03(+0.78%)
Nov 21, 2011 4.449 4.449 4.364 4.376 129,365 -0.07(-1.54%)
Nov 18, 2011 4.479 4.483 4.415 4.445 85,606 -0.00(-0.10%)
Nov 17, 2011 4.500 4.500 4.436 4.449 63,252 -0.04(-0.86%)
Nov 16, 2011 4.479 4.496 4.466 4.487 103,603 +0.01(+0.19%)
Nov 15, 2011 4.470 4.479 4.462 4.479 51,076 +0.00(+0.10%)
Nov 14, 2011 4.509 4.526 4.470 4.475 67,334 -0.05(-1.04%)
Nov 11, 2011 4.522 4.539 4.509 4.522 80,059 +0.00(+0.09%)
Nov 10, 2011 4.513 4.522 4.504 4.517 94,469 +0.03(+0.67%)
Nov 09, 2011 4.496 4.500 4.479 4.487 71,096 -0.03(-0.71%)
Nov 08, 2011 4.534 4.543 4.513 4.519 89,842 -0.00(-0.05%)
Nov 07, 2011 4.526 4.530 4.504 4.522 49,355 +0.01(+0.19%)
Nov 04, 2011 4.513 4.522 4.500 4.513 58,027 +0.01(+0.28%)
Nov 03, 2011 4.560 4.568 4.496 4.500 98,910 -0.03(-0.75%)
Nov 02, 2011 4.526 4.547 4.509 4.534 339,228 +0.04(+0.95%)
Nov 01, 2011 4.470 4.492 4.445 4.492 159,919 +0.00(+0.00%)
Oct 31, 2011 4.483 4.496 4.470 4.492 91,173 +0.01(+0.19%)
Oct 28, 2011 4.440 4.492 4.415 4.483 105,471 +0.06(+1.35%)
Oct 27, 2011 4.428 4.449 4.415 4.423 132,818 +0.05(+1.07%)
Oct 26, 2011 4.406 4.411 4.372 4.376 179,325 +0.02(+0.49%)
Oct 25, 2011 4.411 4.411 4.355 4.355 142,482 -0.05(-1.16%)
Oct 24, 2011 4.389 4.411 4.376 4.406 94,638 +0.01(+0.29%)
Oct 21, 2011 4.372 4.411 4.359 4.394 157,155 +0.03(+0.68%)
Oct 20, 2011 4.376 4.385 4.355 4.364 102,342 +0.00(+0.10%)
Oct 19, 2011 4.394 4.411 4.359 4.359 128,146 -0.03(-0.58%)
Oct 18, 2011 4.342 4.394 4.338 4.385 166,785 +0.06(+1.28%)
Oct 17, 2011 4.347 4.364 4.321 4.330 138,681 -0.01(-0.20%)
Oct 14, 2011 4.342 4.368 4.325 4.338 189,919 +0.06(+1.29%)
Oct 13, 2011 4.334 4.338 4.283 4.283 143,340 -0.05(-1.08%)
Oct 12, 2011 4.342 4.347 4.317 4.330 100,762 +0.02(+0.50%)
Oct 11, 2011 4.300 4.321 4.272 4.308 107,872 -0.01(-0.30%)
Oct 10, 2011 4.231 4.338 4.231 4.321 163,433 +0.12(+2.84%)
Oct 07, 2011 4.206 4.231 4.189 4.202 113,421 +0.01(+0.31%)
Oct 06, 2011 4.156 4.189 4.155 4.189 114,291 +0.07(+1.66%)
Oct 05, 2011 4.116 4.138 4.086 4.121 124,175 +0.03(+0.73%)
Oct 04, 2011 4.125 4.125 4.052 4.091 440,743 -0.04(-1.03%)
Oct 03, 2011 4.159 4.180 4.121 4.133 286,232 +0.01(+0.21%)
Sep 30, 2011 4.214 4.231 4.116 4.125 357,327 -0.12(-2.91%)
Sep 29, 2011 4.295 4.359 4.180 4.249 425,917 -0.03(-0.60%)
Sep 28, 2011 4.330 4.355 4.274 4.274 109,766 -0.03(-0.60%)
Sep 27, 2011 4.308 4.342 4.287 4.300 257,160 +0.05(+1.09%)
Sep 26, 2011 4.338 4.338 4.220 4.254 137,237 -0.05(-1.17%)
Sep 23, 2011 4.287 4.328 4.275 4.304 146,806 -0.03(-0.68%)
Sep 22, 2011 4.413 4.413 4.308 4.333 197,852 -0.10(-2.27%)
Sep 21, 2011 4.493 4.505 4.434 4.434 126,398 -0.05(-1.03%)
Sep 20, 2011 4.497 4.504 4.472 4.480 107,036 -0.01(-0.28%)
Sep 19, 2011 4.505 4.522 4.484 4.493 135,205 -0.02(-0.47%)
Sep 16, 2011 4.543 4.547 4.514 4.514 94,528 -0.01(-0.28%)
Sep 15, 2011 4.526 4.526 4.493 4.526 50,486 -0.00(-0.09%)
Sep 14, 2011 4.505 4.531 4.493 4.531 89,525 +0.02(+0.47%)
Sep 13, 2011 4.547 4.547 4.493 4.510 65,337 -0.03(-0.56%)
Sep 12, 2011 4.522 4.577 4.510 4.535 169,442 +0.01(+0.19%)
Sep 09, 2011 4.535 4.551 4.505 4.526 155,998 -0.03(-0.55%)
Sep 08, 2011 4.552 4.568 4.531 4.552 87,350 -0.02(-0.46%)
Sep 07, 2011 4.547 4.577 4.547 4.573 48,724 +0.04(+0.83%)
Sep 06, 2011 4.505 4.535 4.493 4.535 102,006 -0.02(-0.46%)
Sep 02, 2011 4.535 4.556 4.518 4.556 44,575 -0.00(-0.09%)
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.