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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2013 4.684 4.718 4.679 4.703 33,317 +0.01(+0.20%)
Nov 27, 2013 4.636 4.694 4.631 4.694 151,480 +0.04(+0.93%)
Nov 26, 2013 4.612 4.675 4.607 4.651 185,678 +0.01(+0.31%)
Nov 25, 2013 4.655 4.670 4.627 4.636 162,457 -0.03(-0.62%)
Nov 22, 2013 4.641 4.684 4.627 4.665 119,568 +0.01(+0.31%)
Nov 21, 2013 4.636 4.665 4.627 4.651 116,833 -0.01(-0.21%)
Nov 20, 2013 4.679 4.718 4.651 4.660 303,888 -0.03(-0.60%)
Nov 19, 2013 4.655 4.699 4.651 4.688 138,037 +0.02(+0.50%)
Nov 18, 2013 4.679 4.699 4.655 4.665 110,411 -0.01(-0.31%)
Nov 15, 2013 4.665 4.699 4.665 4.679 119,624 +0.00(+0.00%)
Nov 14, 2013 4.631 4.679 4.607 4.679 244,215 +0.05(+1.04%)
Nov 13, 2013 4.655 4.675 4.631 4.631 100,929 -0.03(-0.72%)
Nov 12, 2013 4.679 4.699 4.660 4.665 137,956 -0.04(-0.92%)
Nov 11, 2013 4.708 4.737 4.703 4.708 96,929 -0.02(-0.51%)
Nov 08, 2013 4.775 4.775 4.723 4.732 230,928 -0.05(-1.10%)
Nov 07, 2013 4.799 4.804 4.770 4.785 266,905 -0.01(-0.30%)
Nov 06, 2013 4.857 4.857 4.785 4.799 177,397 -0.04(-0.79%)
Nov 05, 2013 4.833 4.862 4.814 4.838 215,414 -0.02(-0.39%)
Nov 04, 2013 4.852 4.866 4.823 4.857 207,595 -0.00(-0.10%)
Nov 01, 2013 4.828 4.862 4.804 4.862 278,548 +0.02(+0.40%)
Oct 31, 2013 4.823 4.842 4.823 4.842 130,831 +0.00(+0.10%)
Oct 30, 2013 4.847 4.847 4.814 4.838 79,379 -0.01(-0.20%)
Oct 29, 2013 4.852 4.853 4.833 4.847 109,368 -0.01(-0.30%)
Oct 28, 2013 4.852 4.862 4.828 4.862 64,351 +0.00(+0.00%)
Oct 25, 2013 4.847 4.862 4.833 4.862 181,852 +0.02(+0.40%)
Oct 24, 2013 4.823 4.852 4.823 4.842 125,710 +0.01(+0.20%)
Oct 23, 2013 4.818 4.838 4.804 4.833 141,846 -0.01(-0.20%)
Oct 22, 2013 4.814 4.862 4.814 4.842 158,932 +0.02(+0.50%)
Oct 21, 2013 4.828 4.835 4.809 4.818 79,194 -0.03(-0.69%)
Oct 18, 2013 4.871 4.871 4.828 4.852 106,769 +0.00(+0.00%)
Oct 17, 2013 4.751 4.857 4.746 4.852 98,712 +0.09(+1.91%)
Oct 16, 2013 4.751 4.770 4.746 4.761 180,326 +0.00(+0.10%)
Oct 15, 2013 4.775 4.775 4.746 4.756 76,403 -0.01(-0.20%)
Oct 14, 2013 4.742 4.775 4.732 4.766 93,325 -0.01(-0.30%)
Oct 11, 2013 4.790 4.790 4.766 4.780 50,777 -0.01(-0.30%)
Oct 10, 2013 4.785 4.794 4.761 4.794 104,281 +0.03(+0.60%)
Oct 09, 2013 4.780 4.780 4.727 4.766 109,998 +0.00(+0.10%)
Oct 08, 2013 4.751 4.766 4.732 4.761 163,504 +0.01(+0.30%)
Oct 07, 2013 4.737 4.751 4.727 4.746 122,646 +0.00(+0.10%)
Oct 04, 2013 4.746 4.756 4.727 4.742 85,566 -0.02(-0.50%)
Oct 03, 2013 4.766 4.773 4.727 4.766 151,730 +0.00(+0.00%)
Oct 02, 2013 4.790 4.790 4.742 4.766 110,791 -0.03(-0.60%)
Oct 01, 2013 4.766 4.799 4.751 4.794 95,052 +0.00(+0.00%)
Sep 30, 2013 4.761 4.794 4.742 4.794 131,851 +0.02(+0.40%)
Sep 27, 2013 4.799 4.804 4.770 4.775 76,282 -0.02(-0.50%)
Sep 26, 2013 4.833 4.838 4.790 4.799 177,781 +0.00(+0.10%)
Sep 25, 2013 4.785 4.804 4.783 4.794 97,104 -0.00(-0.10%)
Sep 24, 2013 4.761 4.813 4.761 4.799 72,141 +0.01(+0.30%)
Sep 23, 2013 4.757 4.799 4.757 4.785 85,135 +0.02(+0.50%)
Sep 20, 2013 4.785 4.794 4.761 4.761 111,193 -0.03(-0.69%)
Sep 19, 2013 4.846 4.870 4.785 4.794 195,519 -0.07(-1.46%)
Sep 18, 2013 4.723 4.870 4.719 4.865 346,140 +0.14(+2.90%)
Sep 17, 2013 4.709 4.728 4.690 4.728 189,288 +0.04(+0.81%)
Sep 16, 2013 4.662 4.705 4.638 4.690 111,976 +0.05(+1.12%)
Sep 13, 2013 4.586 4.648 4.586 4.638 87,174 +0.03(+0.72%)
Sep 12, 2013 4.619 4.648 4.591 4.605 237,780 +0.00(+0.10%)
Sep 11, 2013 4.586 4.629 4.577 4.601 219,737 +0.02(+0.52%)
Sep 10, 2013 4.563 4.591 4.553 4.577 175,129 +0.00(+0.10%)
Sep 09, 2013 4.563 4.572 4.544 4.572 190,756 +0.03(+0.62%)
Sep 06, 2013 4.520 4.582 4.520 4.544 285,090 +0.02(+0.42%)
Sep 05, 2013 4.563 4.563 4.515 4.525 170,364 -0.06(-1.34%)
Sep 04, 2013 4.558 4.591 4.549 4.586 196,056 +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.