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 (%)
Nov 30, 2018 5.615 5.636 5.602 5.622 165,779 +0.01(+0.24%)
Nov 29, 2018 5.615 5.649 5.574 5.608 182,978 -0.03(-0.48%)
Nov 28, 2018 5.561 5.636 5.554 5.636 205,786 +0.05(+0.97%)
Nov 27, 2018 5.670 5.670 5.571 5.581 167,668 -0.06(-1.08%)
Nov 26, 2018 5.642 5.663 5.602 5.642 134,515 +0.01(+0.12%)
Nov 23, 2018 5.622 5.649 5.608 5.636 65,605 +0.01(+0.24%)
Nov 21, 2018 5.622 5.622 5.622 0 -0.03(-0.60%)
Nov 20, 2018 5.676 5.697 5.629 5.656 100,460 -0.03(-0.60%)
Nov 19, 2018 5.717 5.717 5.676 5.690 81,692 -0.01(-0.24%)
Nov 16, 2018 5.724 5.724 5.690 5.704 151,217 -0.01(-0.24%)
Nov 15, 2018 5.717 5.717 5.670 5.717 59,769 +0.02(+0.36%)
Nov 14, 2018 5.704 5.731 5.696 5.697 86,810 -0.01(-0.12%)
Nov 13, 2018 5.751 5.758 5.690 5.704 95,458 -0.04(-0.71%)
Nov 12, 2018 5.758 5.778 5.710 5.744 75,627 -0.01(-0.24%)
Nov 09, 2018 5.738 5.758 5.724 5.758 67,665 +0.01(+0.12%)
Nov 08, 2018 5.778 5.792 5.724 5.751 156,237 -0.03(-0.59%)
Nov 07, 2018 5.724 5.785 5.724 5.785 85,042 +0.07(+1.19%)
Nov 06, 2018 5.710 5.744 5.704 5.717 145,833 +0.01(+0.12%)
Nov 05, 2018 5.697 5.731 5.690 5.710 186,616 +0.03(+0.48%)
Nov 02, 2018 5.710 5.731 5.676 5.683 196,964 -0.01(-0.24%)
Nov 01, 2018 5.690 5.697 5.670 5.697 161,950 +0.03(+0.60%)
Oct 31, 2018 5.676 5.676 5.649 5.663 216,559 -0.01(-0.12%)
Oct 30, 2018 5.670 5.676 5.642 5.670 176,907 +0.00(+0.00%)
Oct 29, 2018 5.738 5.738 5.663 5.670 195,432 -0.03(-0.60%)
Oct 26, 2018 5.765 5.765 5.690 5.704 106,940 -0.07(-1.18%)
Oct 25, 2018 5.772 5.778 5.758 5.772 206,346 -0.01(-0.12%)
Oct 24, 2018 5.792 5.797 5.758 5.778 191,064 +0.01(+0.12%)
Oct 23, 2018 5.785 5.826 5.765 5.772 320,506 -0.03(-0.59%)
Oct 22, 2018 5.853 5.854 5.799 5.806 55,895 -0.02(-0.35%)
Oct 19, 2018 5.840 5.846 5.826 5.826 29,860 -0.01(-0.12%)
Oct 18, 2018 5.846 5.867 5.826 5.833 65,889 -0.01(-0.23%)
Oct 17, 2018 5.853 5.880 5.840 5.846 144,752 -0.01(-0.23%)
Oct 16, 2018 5.846 5.969 5.833 5.860 208,919 +0.03(+0.58%)
Oct 15, 2018 5.840 5.840 5.812 5.826 143,312 +0.00(+0.00%)
Oct 12, 2018 5.826 5.846 5.806 5.826 118,414 +0.02(+0.35%)
Oct 11, 2018 5.812 5.812 5.785 5.806 115,217 +0.01(+0.12%)
Oct 10, 2018 5.826 5.840 5.785 5.799 125,174 -0.02(-0.35%)
Oct 09, 2018 5.846 5.846 5.799 5.819 362,535 -0.03(-0.47%)
Oct 08, 2018 5.908 5.908 5.812 5.846 217,243 -0.02(-0.35%)
Oct 05, 2018 5.894 5.894 5.843 5.867 222,118 -0.01(-0.12%)
Oct 04, 2018 5.901 5.901 5.851 5.874 154,420 -0.03(-0.58%)
Oct 03, 2018 5.921 5.921 5.894 5.908 84,034 +0.00(+0.00%)
Oct 02, 2018 5.908 5.921 5.901 5.908 79,275 +0.00(+0.00%)
Oct 01, 2018 5.908 5.914 5.894 5.908 82,638 +0.01(+0.23%)
Sep 28, 2018 5.901 5.908 5.880 5.894 124,739 +0.00(+0.00%)
Sep 27, 2018 5.894 5.901 5.874 5.894 88,008 +0.02(+0.35%)
Sep 26, 2018 5.880 5.880 5.854 5.874 212,185 +0.02(+0.34%)
Sep 25, 2018 5.880 5.880 5.847 5.854 114,072 -0.02(-0.34%)
Sep 24, 2018 5.867 5.874 5.833 5.874 128,779 +0.01(+0.11%)
Sep 21, 2018 5.874 5.874 5.840 5.867 79,583 +0.00(+0.00%)
Sep 20, 2018 5.860 5.867 5.840 5.867 157,335 +0.03(+0.46%)
Sep 19, 2018 5.847 5.854 5.833 5.840 177,386 +0.00(+0.00%)
Sep 18, 2018 5.847 5.847 5.814 5.840 85,833 +0.01(+0.23%)
Sep 17, 2018 5.847 5.847 5.827 5.827 73,791 -0.02(-0.34%)
Sep 14, 2018 5.854 5.874 5.837 5.847 179,472 +0.00(+0.00%)
Sep 13, 2018 5.847 5.854 5.838 5.847 156,668 +0.03(+0.46%)
Sep 12, 2018 5.813 5.827 5.787 5.820 204,764 +0.02(+0.35%)
Sep 11, 2018 5.800 5.813 5.793 5.800 113,399 +0.00(+0.00%)
Sep 10, 2018 5.807 5.813 5.793 5.800 89,221 -0.01(-0.12%)
Sep 07, 2018 5.813 5.820 5.780 5.807 161,405 +0.00(+0.00%)
Sep 06, 2018 5.854 5.854 5.787 5.807 235,006 -0.03(-0.46%)
Sep 05, 2018 5.820 5.847 5.813 5.833 138,922 +0.01(+0.11%)
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.