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 (%)
Dec 31, 2020 7.121 7.121 7.121 46,975 +0.05(+0.65%)
Dec 30, 2020 7.090 7.097 6.913 7.074 46,975 +0.00(+0.00%)
Dec 29, 2020 7.090 7.097 7.067 7.074 59,972 +0.00(+0.00%)
Dec 28, 2020 7.044 7.090 7.044 7.074 33,070 +0.01(+0.11%)
Dec 24, 2020 7.074 7.074 7.052 7.067 11,053 +0.02(+0.33%)
Dec 23, 2020 7.074 7.074 7.044 7.044 35,431 +0.00(+0.00%)
Dec 22, 2020 7.028 7.059 7.028 7.044 59,886 +0.03(+0.44%)
Dec 21, 2020 6.998 7.036 6.951 7.013 122,360 -0.02(-0.22%)
Dec 18, 2020 7.059 7.079 7.028 7.028 59,040 -0.06(-0.87%)
Dec 17, 2020 7.128 7.138 7.067 7.090 95,663 +0.01(+0.16%)
Dec 16, 2020 6.995 7.101 6.988 7.078 242,446 +0.11(+1.53%)
Dec 15, 2020 6.926 7.116 6.905 6.972 185,067 +0.05(+0.77%)
Dec 14, 2020 6.903 6.941 6.881 6.919 100,617 +0.02(+0.33%)
Dec 11, 2020 6.903 6.911 6.888 6.896 84,573 -0.01(-0.11%)
Dec 10, 2020 6.896 6.919 6.892 6.903 59,298 -0.04(-0.55%)
Dec 09, 2020 6.926 6.941 6.907 6.941 45,944 +0.03(+0.44%)
Dec 08, 2020 6.903 6.948 6.896 6.911 545,252 +0.02(+0.22%)
Dec 07, 2020 6.919 6.919 6.896 6.896 126,799 -0.02(-0.33%)
Dec 04, 2020 6.903 6.933 6.896 6.919 53,400 +0.01(+0.11%)
Dec 03, 2020 6.903 6.919 6.890 6.911 62,444 +0.02(+0.33%)
Dec 02, 2020 6.850 6.896 6.850 6.888 37,000 +0.03(+0.44%)
Dec 01, 2020 6.820 6.888 6.820 6.858 107,258 +0.03(+0.45%)
Nov 30, 2020 6.843 6.873 6.812 6.827 40,229 -0.02(-0.33%)
Nov 27, 2020 6.843 6.858 6.839 6.850 84,704 +0.02(+0.22%)
Nov 25, 2020 6.843 6.843 6.820 6.835 36,170 -0.01(-0.11%)
Nov 24, 2020 6.812 6.843 6.808 6.843 57,507 +0.02(+0.33%)
Nov 23, 2020 6.812 6.820 6.798 6.820 37,351 +0.00(+0.00%)
Nov 20, 2020 6.812 6.820 6.797 6.820 47,482 +0.01(+0.11%)
Nov 19, 2020 6.805 6.812 6.773 6.812 37,971 +0.03(+0.45%)
Nov 18, 2020 6.767 6.789 6.767 6.782 24,231 +0.00(+0.00%)
Nov 17, 2020 6.736 6.782 6.729 6.782 74,416 +0.00(+0.00%)
Nov 16, 2020 6.767 6.782 6.760 6.782 110,909 +0.01(+0.11%)
Nov 13, 2020 6.729 6.774 6.721 6.774 33,934 +0.05(+0.68%)
Nov 12, 2020 6.729 6.740 6.713 6.729 93,962 +0.03(+0.45%)
Nov 11, 2020 6.706 6.731 6.675 6.698 22,321 -0.03(-0.45%)
Nov 10, 2020 6.767 6.767 6.698 6.729 65,860 +0.02(+0.34%)
Nov 09, 2020 6.721 6.729 6.675 6.706 80,101 +0.04(+0.57%)
Nov 06, 2020 6.622 6.668 6.607 6.668 102,592 +0.06(+0.92%)
Nov 05, 2020 6.599 6.614 6.538 6.607 44,412 +0.08(+1.28%)
Nov 04, 2020 6.462 6.554 6.462 6.523 55,739 +0.06(+0.94%)
Nov 03, 2020 6.447 6.470 6.421 6.462 76,083 +0.04(+0.59%)
Nov 02, 2020 6.417 6.432 6.409 6.424 26,956 +0.03(+0.48%)
Oct 30, 2020 6.424 6.424 6.348 6.394 41,563 -0.01(-0.12%)
Oct 29, 2020 6.424 6.448 6.390 6.402 38,225 -0.02(-0.24%)
Oct 28, 2020 6.455 6.466 6.417 6.417 51,651 -0.06(-0.94%)
Oct 27, 2020 6.470 6.493 6.470 6.478 30,095 +0.02(+0.24%)
Oct 26, 2020 6.523 6.523 6.447 6.462 57,136 -0.08(-1.16%)
Oct 23, 2020 6.538 6.538 6.527 6.538 16,835 +0.01(+0.12%)
Oct 22, 2020 6.516 6.531 6.508 6.531 50,817 -0.01(-0.12%)
Oct 21, 2020 6.516 6.554 6.500 6.538 53,047 +0.02(+0.35%)
Oct 20, 2020 6.516 6.538 6.516 6.516 35,428 +0.00(+0.00%)
Oct 19, 2020 6.500 6.538 6.500 6.516 85,772 +0.02(+0.35%)
Oct 16, 2020 6.516 6.531 6.493 6.493 136,132 -0.03(-0.47%)
Oct 15, 2020 6.493 6.531 6.472 6.523 135,146 +0.02(+0.23%)
Oct 14, 2020 6.470 6.531 6.470 6.508 38,114 +0.01(+0.12%)
Oct 13, 2020 6.523 6.523 6.493 6.500 60,161 -0.02(-0.23%)
Oct 12, 2020 6.523 6.523 6.485 6.516 60,802 +0.02(+0.23%)
Oct 09, 2020 6.523 6.523 6.478 6.500 84,573 +0.02(+0.23%)
Oct 08, 2020 6.455 6.508 6.455 6.485 164,371 +0.07(+1.07%)
Oct 07, 2020 6.409 6.440 6.409 6.417 89,459 +0.02(+0.36%)
Oct 06, 2020 6.440 6.447 6.379 6.394 128,243 +0.02(+0.24%)
Oct 05, 2020 6.379 6.402 6.348 6.379 47,563 +0.02(+0.36%)
Oct 02, 2020 6.356 6.394 6.356 6.356 40,379 -0.03(-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.