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 (%)
Dec 31, 2010 4.188 4.261 4.184 4.253 74,576 +0.06(+1.45%)
Dec 30, 2010 4.172 4.225 4.172 4.192 137,646 -0.01(-0.29%)
Dec 29, 2010 4.184 4.205 4.180 4.205 100,288 +0.01(+0.19%)
Dec 28, 2010 4.209 4.249 4.184 4.197 111,232 -0.02(-0.48%)
Dec 27, 2010 4.209 4.217 4.184 4.217 82,079 +0.02(+0.43%)
Dec 23, 2010 4.217 4.233 4.178 4.199 174,694 -0.00(-0.12%)
Dec 22, 2010 4.213 4.229 4.144 4.203 168,478 +0.02(+0.46%)
Dec 21, 2010 4.209 4.213 4.156 4.184 410,409 +0.02(+0.37%)
Dec 20, 2010 4.095 4.223 4.095 4.169 310,288 +0.07(+1.61%)
Dec 17, 2010 4.053 4.169 4.053 4.103 715,431 +0.01(+0.28%)
Dec 16, 2010 4.014 4.107 3.995 4.092 288,605 +0.08(+1.87%)
Dec 15, 2010 4.061 4.072 3.999 4.016 210,566 -0.02(-0.52%)
Dec 14, 2010 4.033 4.080 4.033 4.037 327,593 -0.03(-0.76%)
Dec 13, 2010 4.111 4.111 4.035 4.068 313,943 -0.07(-1.69%)
Dec 10, 2010 4.126 4.177 4.126 4.138 151,028 -0.01(-0.19%)
Dec 09, 2010 4.196 4.215 4.099 4.146 254,134 -0.07(-1.69%)
Dec 08, 2010 4.243 4.243 4.185 4.217 173,627 -0.04(-0.96%)
Dec 07, 2010 4.281 4.301 4.235 4.258 115,731 -0.01(-0.27%)
Dec 06, 2010 4.281 4.316 4.243 4.270 261,544 -0.00(-0.09%)
Dec 03, 2010 4.243 4.285 4.231 4.274 157,494 +0.01(+0.28%)
Dec 02, 2010 4.289 4.312 4.243 4.262 338,227 -0.03(-0.74%)
Dec 01, 2010 4.301 4.320 4.231 4.293 245,313 +0.00(+0.01%)
Nov 30, 2010 4.301 4.301 4.243 4.293 131,364 -0.02(-0.54%)
Nov 29, 2010 4.270 4.320 4.250 4.316 161,298 +0.03(+0.72%)
Nov 26, 2010 4.289 4.305 4.270 4.285 103,655 -0.02(-0.36%)
Nov 24, 2010 4.301 4.301 4.301 4.301 312,510 +0.01(+0.18%)
Nov 23, 2010 4.312 4.332 4.270 4.293 270,464 -0.03(-0.72%)
Nov 22, 2010 4.297 4.355 4.297 4.324 167,412 +0.00(+0.09%)
Nov 19, 2010 4.297 4.324 4.247 4.320 219,965 +0.00(+0.09%)
Nov 18, 2010 4.316 4.332 4.281 4.316 222,760 +0.02(+0.36%)
Nov 17, 2010 4.243 4.336 4.243 4.301 148,287 +0.04(+1.00%)
Nov 16, 2010 4.262 4.285 4.099 4.258 538,182 -0.07(-1.61%)
Nov 15, 2010 4.328 4.369 4.266 4.328 241,599 -0.02(-0.53%)
Nov 12, 2010 4.378 4.413 4.347 4.351 198,208 -0.03(-0.80%)
Nov 11, 2010 4.479 4.502 4.378 4.386 355,818 -0.12(-2.75%)
Nov 10, 2010 4.541 4.541 4.487 4.510 201,070 -0.02(-0.34%)
Nov 09, 2010 4.549 4.572 4.494 4.525 204,604 -0.02(-0.48%)
Nov 08, 2010 4.545 4.568 4.533 4.547 387,546 -0.00(-0.03%)
Nov 05, 2010 4.537 4.553 4.518 4.549 131,372 +0.03(+0.60%)
Nov 04, 2010 4.529 4.553 4.514 4.522 225,958 +0.00(+0.00%)
Nov 03, 2010 4.529 4.541 4.514 4.522 221,116 +0.01(+0.17%)
Nov 02, 2010 4.545 4.556 4.514 4.514 298,212 +0.00(+0.00%)
Nov 01, 2010 4.541 4.543 4.514 4.514 105,392 +0.00(+0.00%)
Oct 29, 2010 4.522 4.533 4.514 4.514 143,420 +0.00(+0.00%)
Oct 28, 2010 4.533 4.542 4.514 4.514 170,871 +0.00(+0.00%)
Oct 27, 2010 4.525 4.541 4.502 4.514 151,607 +0.00(+0.00%)
Oct 25, 2010 4.533 4.537 4.510 4.514 129,348 +0.01(+0.17%)
Oct 22, 2010 4.533 4.533 4.471 4.506 95,461 -0.00(-0.09%)
Oct 21, 2010 4.483 4.518 4.475 4.510 105,637 +0.00(+0.00%)
Oct 20, 2010 4.460 4.522 4.460 4.510 227,620 +0.05(+1.13%)
Oct 19, 2010 4.440 4.499 4.436 4.460 156,061 -0.02(-0.35%)
Oct 18, 2010 4.491 4.491 4.436 4.475 167,639 +0.00(+0.09%)
Oct 15, 2010 4.498 4.537 4.463 4.471 131,075 -0.00(-0.09%)
Oct 14, 2010 4.533 4.533 4.456 4.475 184,544 -0.04(-0.94%)
Oct 13, 2010 4.502 4.560 4.498 4.518 255,033 +0.02(+0.34%)
Oct 12, 2010 4.506 4.506 4.456 4.502 139,233 -0.01(-0.17%)
Oct 11, 2010 4.463 4.522 4.463 4.510 127,782 +0.03(+0.60%)
Oct 08, 2010 4.483 4.487 4.398 4.483 242,850 +0.03(+0.70%)
Oct 07, 2010 4.382 4.452 4.367 4.452 516 +0.06(+1.41%)
Oct 06, 2010 4.425 4.429 4.367 4.390 214,821 -0.03(-0.70%)
Oct 05, 2010 4.413 4.448 4.413 4.421 85,643 +0.00(+0.09%)
Oct 04, 2010 4.425 4.444 4.398 4.417 122,555 -0.02(-0.35%)
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.