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 30, 2017 6.397 6.409 6.378 6.384 70,842 -0.01(-0.10%)
Nov 29, 2017 6.403 6.422 6.358 6.390 53,419 -0.04(-0.70%)
Nov 28, 2017 6.409 6.435 6.377 6.435 111,213 +0.06(+0.90%)
Nov 27, 2017 6.409 6.409 6.358 6.377 20,248 -0.03(-0.40%)
Nov 24, 2017 6.384 6.403 6.377 6.403 16,893 +0.01(+0.10%)
Nov 22, 2017 6.339 6.403 6.332 6.397 71,283 +0.01(+0.10%)
Nov 21, 2017 6.326 6.390 6.326 6.390 43,639 +0.07(+1.11%)
Nov 20, 2017 6.320 6.332 6.313 6.320 41,056 -0.02(-0.30%)
Nov 17, 2017 6.256 6.339 6.256 6.339 60,038 +0.07(+1.12%)
Nov 16, 2017 6.217 6.275 6.217 6.268 142,269 +0.05(+0.82%)
Nov 15, 2017 6.217 6.236 6.140 6.217 146,461 -0.02(-0.31%)
Nov 14, 2017 6.217 6.243 6.204 6.236 95,097 -0.02(-0.31%)
Nov 13, 2017 6.281 6.281 6.236 6.256 141,293 -0.06(-1.01%)
Nov 10, 2017 6.332 6.332 6.268 6.320 110,215 +0.01(+0.10%)
Nov 09, 2017 6.352 6.364 6.284 6.313 129,241 -0.04(-0.70%)
Nov 08, 2017 6.384 6.390 6.358 6.358 90,574 -0.01(-0.20%)
Nov 07, 2017 6.435 6.435 6.371 6.371 116,659 -0.08(-1.19%)
Nov 06, 2017 6.486 6.486 6.371 6.448 96,059 +0.01(+0.10%)
Nov 03, 2017 6.454 6.470 6.422 6.441 70,447 -0.04(-0.59%)
Nov 02, 2017 6.467 6.500 6.448 6.480 60,577 +0.01(+0.20%)
Nov 01, 2017 6.448 6.473 6.448 6.467 84,650 +0.01(+0.20%)
Oct 31, 2017 6.435 6.457 6.435 6.454 64,130 +0.01(+0.20%)
Oct 30, 2017 6.403 6.441 6.403 6.441 36,908 +0.02(+0.30%)
Oct 27, 2017 6.409 6.435 6.403 6.422 70,466 +0.01(+0.20%)
Oct 26, 2017 6.422 6.422 6.409 6.409 38,769 -0.02(-0.30%)
Oct 25, 2017 6.454 6.454 6.416 6.429 58,995 -0.03(-0.50%)
Oct 24, 2017 6.480 6.480 6.441 6.461 53,527 -0.01(-0.20%)
Oct 23, 2017 6.467 6.499 6.454 6.473 47,840 +0.01(+0.20%)
Oct 20, 2017 6.531 6.531 6.461 6.461 73,315 -0.06(-0.88%)
Oct 19, 2017 6.499 6.518 6.473 6.518 69,983 +0.02(+0.30%)
Oct 18, 2017 6.512 6.518 6.493 6.499 96,223 +0.01(+0.10%)
Oct 17, 2017 6.493 6.493 6.480 6.493 25,722 +0.00(+0.00%)
Oct 16, 2017 6.499 6.505 6.480 6.493 65,387 -0.01(-0.10%)
Oct 13, 2017 6.505 6.505 6.492 6.499 68,609 +0.01(+0.10%)
Oct 12, 2017 6.486 6.505 6.480 6.493 93,744 -0.01(-0.10%)
Oct 11, 2017 6.493 6.505 6.486 6.499 70,889 +0.02(+0.30%)
Oct 10, 2017 6.467 6.505 6.467 6.480 61,233 +0.01(+0.10%)
Oct 09, 2017 6.473 6.473 6.467 6.473 28,226 +0.01(+0.10%)
Oct 06, 2017 6.429 6.467 6.429 6.467 121,647 +0.01(+0.20%)
Oct 05, 2017 6.461 6.467 6.448 6.454 64,679 -0.03(-0.40%)
Oct 04, 2017 6.467 6.480 6.467 6.480 51,478 +0.02(+0.30%)
Oct 03, 2017 6.461 6.461 6.435 6.461 43,127 +0.00(+0.00%)
Oct 02, 2017 6.441 6.473 6.441 6.461 69,471 +0.01(+0.20%)
Sep 29, 2017 6.435 6.473 6.435 6.448 118,944 +0.00(+0.00%)
Sep 28, 2017 6.454 6.461 6.435 6.448 44,337 -0.01(-0.10%)
Sep 27, 2017 6.448 6.467 6.423 6.454 108,677 -0.01(-0.20%)
Sep 26, 2017 6.435 6.479 6.435 6.467 43,474 +0.01(+0.20%)
Sep 25, 2017 6.460 6.486 6.443 6.454 44,030 -0.03(-0.39%)
Sep 22, 2017 6.473 6.479 6.454 6.479 78,480 +0.01(+0.20%)
Sep 21, 2017 6.454 6.473 6.441 6.467 94,031 +0.00(+0.00%)
Sep 20, 2017 6.454 6.473 6.453 6.467 117,842 +0.01(+0.20%)
Sep 19, 2017 6.435 6.454 6.435 6.454 51,588 +0.04(+0.59%)
Sep 18, 2017 6.429 6.454 6.416 6.416 66,485 -0.04(-0.59%)
Sep 15, 2017 6.448 6.460 6.429 6.454 272,974 +0.02(+0.29%)
Sep 14, 2017 6.435 6.448 6.410 6.435 93,474 -0.01(-0.20%)
Sep 13, 2017 6.454 6.464 6.435 6.448 82,629 -0.01(-0.20%)
Sep 12, 2017 6.435 6.460 6.429 6.460 149,322 +0.03(+0.39%)
Sep 11, 2017 6.448 6.454 6.435 6.435 158,617 -0.01(-0.10%)
Sep 08, 2017 6.435 6.448 6.410 6.441 139,112 +0.01(+0.20%)
Sep 07, 2017 6.429 6.437 6.410 6.429 114,539 +0.03(+0.49%)
Sep 06, 2017 6.410 6.416 6.391 6.397 99,962 -0.02(-0.30%)
Sep 05, 2017 6.404 6.416 6.372 6.416 125,201 -0.01(-0.20%)
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.