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, 2015 4.878 4.901 4.901 4.901 145,313 +0.01(+0.12%)
Dec 30, 2015 4.918 4.935 4.895 4.895 129,323 -0.01(-0.23%)
Dec 29, 2015 4.930 4.952 4.901 4.907 110,123 +0.00(+0.00%)
Dec 28, 2015 4.907 4.907 4.872 4.907 123,341 +0.01(+0.12%)
Dec 24, 2015 4.935 4.901 4.901 4.901 64,700 -0.01(-0.23%)
Dec 23, 2015 4.935 4.964 4.901 4.912 199,258 +0.01(+0.23%)
Dec 22, 2015 4.907 4.941 4.889 4.901 125,591 +0.02(+0.47%)
Dec 21, 2015 4.901 4.941 4.867 4.878 147,514 -0.02(-0.47%)
Dec 18, 2015 4.867 4.902 4.855 4.901 103,053 +0.03(+0.71%)
Dec 17, 2015 4.809 4.878 4.809 4.867 194,738 +0.05(+0.95%)
Dec 16, 2015 4.781 4.832 4.775 4.821 113,804 +0.06(+1.35%)
Dec 15, 2015 4.734 4.785 4.726 4.757 117,142 +0.04(+0.95%)
Dec 14, 2015 4.751 4.751 4.650 4.712 91,842 -0.01(-0.24%)
Dec 11, 2015 4.835 4.846 4.717 4.723 139,627 -0.12(-2.54%)
Dec 10, 2015 4.863 4.868 4.846 4.846 106,908 +0.00(+0.00%)
Dec 09, 2015 4.857 4.913 4.835 4.846 95,292 -0.01(-0.12%)
Dec 08, 2015 4.885 4.902 4.840 4.852 105,825 -0.03(-0.69%)
Dec 07, 2015 4.885 4.885 4.852 4.885 73,968 -0.02(-0.34%)
Dec 04, 2015 4.896 4.919 4.885 4.902 54,856 -0.01(-0.11%)
Dec 03, 2015 4.952 4.958 4.885 4.908 90,534 -0.03(-0.57%)
Dec 02, 2015 4.997 4.997 4.936 4.936 69,096 -0.05(-1.01%)
Dec 01, 2015 4.969 5.008 4.952 4.986 356,108 +0.03(+0.56%)
Nov 30, 2015 4.930 4.975 4.930 4.958 488,003 +0.04(+0.80%)
Nov 27, 2015 4.913 4.952 4.913 4.919 216,147 -0.02(-0.45%)
Nov 25, 2015 4.913 4.941 4.941 4.941 280,740 +0.02(+0.46%)
Nov 24, 2015 4.880 4.930 4.880 4.919 376,278 +0.03(+0.69%)
Nov 23, 2015 4.874 4.891 4.857 4.885 153,465 +0.02(+0.34%)
Nov 20, 2015 4.852 4.880 4.824 4.868 246,019 +0.04(+0.81%)
Nov 19, 2015 4.785 4.840 4.785 4.829 160,760 +0.05(+1.05%)
Nov 18, 2015 4.779 4.846 4.779 4.779 257,037 +0.00(+0.05%)
Nov 17, 2015 4.829 4.829 4.773 4.777 285,828 -0.06(-1.20%)
Nov 16, 2015 4.818 4.835 4.812 4.835 91,157 +0.02(+0.35%)
Nov 13, 2015 4.818 4.829 4.815 4.818 60,311 +0.01(+0.12%)
Nov 12, 2015 4.874 4.874 4.812 4.812 93,323 -0.06(-1.15%)
Nov 11, 2015 4.880 4.880 4.863 4.868 54,961 +0.00(+0.00%)
Nov 10, 2015 4.868 4.885 4.857 4.868 80,167 -0.01(-0.11%)
Nov 09, 2015 4.880 4.885 4.846 4.874 95,748 -0.03(-0.57%)
Nov 06, 2015 4.902 4.902 4.868 4.902 145,538 -0.03(-0.57%)
Nov 05, 2015 4.936 4.947 4.913 4.930 29,223 -0.00(-0.04%)
Nov 04, 2015 4.936 4.958 4.902 4.932 132,332 +0.00(+0.04%)
Nov 03, 2015 4.930 4.941 4.913 4.930 32,320 +0.00(+0.00%)
Nov 02, 2015 4.902 4.936 4.891 4.930 72,426 +0.04(+0.80%)
Oct 30, 2015 4.880 4.902 4.863 4.891 54,561 +0.00(+0.00%)
Oct 29, 2015 4.863 4.896 4.863 4.891 80,335 +0.03(+0.58%)
Oct 28, 2015 4.896 4.896 4.857 4.863 121,438 -0.03(-0.69%)
Oct 27, 2015 4.880 4.896 4.880 4.896 47,298 +0.00(+0.00%)
Oct 26, 2015 4.880 4.902 4.880 4.896 58,405 +0.01(+0.23%)
Oct 23, 2015 4.908 4.913 4.868 4.885 58,760 -0.03(-0.61%)
Oct 22, 2015 4.896 4.924 4.896 4.915 39,314 +0.01(+0.27%)
Oct 21, 2015 4.919 4.924 4.891 4.902 22,986 -0.02(-0.34%)
Oct 20, 2015 4.891 4.924 4.891 4.919 87,778 +0.01(+0.11%)
Oct 19, 2015 4.880 4.919 4.880 4.913 38,095 +0.02(+0.34%)
Oct 16, 2015 4.852 4.902 4.852 4.896 78,832 +0.06(+1.16%)
Oct 15, 2015 4.835 4.863 4.812 4.840 112,307 +0.02(+0.46%)
Oct 14, 2015 4.818 4.829 4.796 4.818 88,278 +0.02(+0.35%)
Oct 13, 2015 4.807 4.818 4.790 4.801 14,533 -0.03(-0.69%)
Oct 12, 2015 4.818 4.852 4.818 4.835 20,173 +0.03(+0.58%)
Oct 09, 2015 4.790 4.812 4.790 4.807 43,347 +0.01(+0.12%)
Oct 08, 2015 4.762 4.801 4.717 4.801 155,797 +0.04(+0.82%)
Oct 07, 2015 4.745 4.829 4.740 4.762 143,785 +0.03(+0.71%)
Oct 06, 2015 4.701 4.734 4.689 4.729 101,613 +0.05(+1.08%)
Oct 05, 2015 4.650 4.712 4.650 4.678 98,643 +0.03(+0.72%)
Oct 02, 2015 4.622 4.645 4.614 4.645 134,173 +0.02(+0.48%)
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.