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, 2013 4.825 4.800 4.800 4.800 331,541 -0.04(-0.76%)
Dec 30, 2013 4.835 4.865 4.825 4.836 231,631 +0.01(+0.24%)
Dec 27, 2013 4.815 4.835 4.805 4.825 247,429 +0.01(+0.10%)
Dec 26, 2013 4.800 4.830 4.785 4.820 242,172 +0.02(+0.37%)
Dec 24, 2013 4.774 4.815 4.764 4.802 142,691 +0.02(+0.37%)
Dec 23, 2013 4.749 4.810 4.739 4.785 546,432 +0.04(+0.85%)
Dec 20, 2013 4.704 4.754 4.704 4.744 199,057 +0.02(+0.43%)
Dec 19, 2013 4.754 4.769 4.724 4.724 235,899 -0.06(-1.16%)
Dec 18, 2013 4.724 4.822 4.679 4.779 979,219 +0.09(+1.91%)
Dec 17, 2013 4.675 4.703 4.660 4.690 380,258 +0.00(+0.02%)
Dec 16, 2013 4.627 4.703 4.627 4.689 264,665 +0.06(+1.24%)
Dec 13, 2013 4.660 4.660 4.622 4.631 227,773 -0.03(-0.62%)
Dec 12, 2013 4.607 4.660 4.598 4.660 352,219 +0.06(+1.36%)
Dec 11, 2013 4.612 4.617 4.579 4.598 210,490 -0.00(-0.10%)
Dec 10, 2013 4.603 4.612 4.593 4.603 177,335 +0.00(+0.00%)
Dec 09, 2013 4.583 4.603 4.559 4.603 186,810 +0.00(+0.10%)
Dec 06, 2013 4.588 4.612 4.579 4.598 193,257 +0.01(+0.31%)
Dec 05, 2013 4.574 4.607 4.569 4.583 303,646 -0.01(-0.21%)
Dec 04, 2013 4.603 4.607 4.564 4.593 275,534 -0.03(-0.62%)
Dec 03, 2013 4.651 4.651 4.603 4.622 169,052 -0.04(-0.82%)
Dec 02, 2013 4.684 4.694 4.660 4.660 177,908 -0.04(-0.92%)
Nov 29, 2013 4.684 4.718 4.679 4.703 33,317 +0.01(+0.20%)
Nov 27, 2013 4.636 4.694 4.631 4.694 151,480 +0.04(+0.93%)
Nov 26, 2013 4.612 4.675 4.607 4.651 185,678 +0.01(+0.31%)
Nov 25, 2013 4.655 4.670 4.627 4.636 162,457 -0.03(-0.62%)
Nov 22, 2013 4.641 4.684 4.627 4.665 119,568 +0.01(+0.31%)
Nov 21, 2013 4.636 4.665 4.627 4.651 116,833 -0.01(-0.21%)
Nov 20, 2013 4.679 4.718 4.651 4.660 303,888 -0.03(-0.60%)
Nov 19, 2013 4.655 4.699 4.651 4.688 138,037 +0.02(+0.50%)
Nov 18, 2013 4.679 4.699 4.655 4.665 110,411 -0.01(-0.31%)
Nov 15, 2013 4.665 4.699 4.665 4.679 119,624 +0.00(+0.00%)
Nov 14, 2013 4.631 4.679 4.607 4.679 244,215 +0.05(+1.04%)
Nov 13, 2013 4.655 4.675 4.631 4.631 100,929 -0.03(-0.72%)
Nov 12, 2013 4.679 4.699 4.660 4.665 137,956 -0.04(-0.92%)
Nov 11, 2013 4.708 4.737 4.703 4.708 96,929 -0.02(-0.51%)
Nov 08, 2013 4.775 4.775 4.723 4.732 230,928 -0.05(-1.10%)
Nov 07, 2013 4.799 4.804 4.770 4.785 266,905 -0.01(-0.30%)
Nov 06, 2013 4.857 4.857 4.785 4.799 177,397 -0.04(-0.79%)
Nov 05, 2013 4.833 4.862 4.814 4.838 215,414 -0.02(-0.39%)
Nov 04, 2013 4.852 4.866 4.823 4.857 207,595 -0.00(-0.10%)
Nov 01, 2013 4.828 4.862 4.804 4.862 278,548 +0.02(+0.40%)
Oct 31, 2013 4.823 4.842 4.823 4.842 130,831 +0.00(+0.10%)
Oct 30, 2013 4.847 4.847 4.814 4.838 79,379 -0.01(-0.20%)
Oct 29, 2013 4.852 4.853 4.833 4.847 109,368 -0.01(-0.30%)
Oct 28, 2013 4.852 4.862 4.828 4.862 64,351 +0.00(+0.00%)
Oct 25, 2013 4.847 4.862 4.833 4.862 181,852 +0.02(+0.40%)
Oct 24, 2013 4.823 4.852 4.823 4.842 125,710 +0.01(+0.20%)
Oct 23, 2013 4.818 4.838 4.804 4.833 141,846 -0.01(-0.20%)
Oct 22, 2013 4.814 4.862 4.814 4.842 158,932 +0.02(+0.50%)
Oct 21, 2013 4.828 4.835 4.809 4.818 79,194 -0.03(-0.69%)
Oct 18, 2013 4.871 4.871 4.828 4.852 106,769 +0.00(+0.00%)
Oct 17, 2013 4.751 4.857 4.746 4.852 98,712 +0.09(+1.91%)
Oct 16, 2013 4.751 4.770 4.746 4.761 180,326 +0.00(+0.10%)
Oct 15, 2013 4.775 4.775 4.746 4.756 76,403 -0.01(-0.20%)
Oct 14, 2013 4.742 4.775 4.732 4.766 93,325 -0.01(-0.30%)
Oct 11, 2013 4.790 4.790 4.766 4.780 50,777 -0.01(-0.30%)
Oct 10, 2013 4.785 4.794 4.761 4.794 104,281 +0.03(+0.60%)
Oct 09, 2013 4.780 4.780 4.727 4.766 109,998 +0.00(+0.10%)
Oct 08, 2013 4.751 4.766 4.732 4.761 163,504 +0.01(+0.30%)
Oct 07, 2013 4.737 4.751 4.727 4.746 122,646 +0.00(+0.10%)
Oct 04, 2013 4.746 4.756 4.727 4.742 85,566 -0.02(-0.50%)
Oct 03, 2013 4.766 4.773 4.727 4.766 151,730 +0.00(+0.00%)
Oct 02, 2013 4.790 4.790 4.742 4.766 110,791 -0.03(-0.60%)
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.