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 30, 2022 5.582 5.678 5.548 5.669 99,523 +0.07(+1.24%)
Dec 29, 2022 5.565 5.626 5.565 5.600 61,600 +0.07(+1.25%)
Dec 28, 2022 5.504 5.617 5.504 5.530 105,032 +0.03(+0.47%)
Dec 27, 2022 5.582 5.598 5.504 5.504 148,038 -0.07(-1.24%)
Dec 23, 2022 5.556 5.643 5.556 5.574 122,900 +0.02(+0.31%)
Dec 22, 2022 5.556 5.582 5.539 5.556 59,657 -0.02(-0.31%)
Dec 21, 2022 5.539 5.660 5.539 5.574 92,785 +0.00(+0.00%)
Dec 20, 2022 5.626 5.633 5.565 5.574 58,809 -0.08(-1.38%)
Dec 19, 2022 5.652 5.713 5.617 5.652 87,176 -0.01(-0.15%)
Dec 16, 2022 5.669 5.669 5.617 5.661 65,708 -0.01(-0.15%)
Dec 15, 2022 5.643 5.704 5.609 5.669 87,721 +0.01(+0.15%)
Dec 14, 2022 5.661 5.720 5.609 5.661 83,427 +0.00(+0.00%)
Dec 13, 2022 5.686 5.746 5.661 5.661 59,080 -0.01(-0.15%)
Dec 12, 2022 5.601 5.678 5.601 5.669 89,537 +0.07(+1.22%)
Dec 09, 2022 5.661 5.685 5.601 5.601 29,094 -0.06(-1.05%)
Dec 08, 2022 5.695 5.805 5.601 5.661 78,823 -0.06(-1.04%)
Dec 07, 2022 5.661 5.733 5.661 5.720 16,985 +0.06(+1.05%)
Dec 06, 2022 5.695 5.737 5.652 5.661 46,602 -0.03(-0.60%)
Dec 05, 2022 5.763 5.763 5.609 5.695 70,277 -0.03(-0.59%)
Dec 02, 2022 5.618 5.763 5.584 5.729 124,416 +0.04(+0.75%)
Dec 01, 2022 5.695 5.754 5.627 5.686 224,328 +0.03(+0.60%)
Nov 30, 2022 5.592 5.695 5.592 5.652 41,383 +0.09(+1.53%)
Nov 29, 2022 5.550 5.626 5.550 5.567 58,445 +0.03(+0.46%)
Nov 28, 2022 5.567 5.618 5.524 5.541 31,635 +0.00(+0.00%)
Nov 25, 2022 5.558 5.575 5.541 5.541 13,292 -0.04(-0.76%)
Nov 23, 2022 5.592 5.597 5.546 5.584 105,206 +0.04(+0.77%)
Nov 22, 2022 5.439 5.541 5.422 5.541 42,334 +0.12(+2.20%)
Nov 21, 2022 5.439 5.490 5.422 5.422 159,733 -0.01(-0.16%)
Nov 18, 2022 5.422 5.439 5.380 5.431 41,985 +0.04(+0.79%)
Nov 17, 2022 5.371 5.420 5.371 5.388 57,741 -0.03(-0.63%)
Nov 16, 2022 5.405 5.482 5.405 5.422 60,611 +0.02(+0.31%)
Nov 15, 2022 5.346 5.422 5.346 5.405 161,320 +0.09(+1.60%)
Nov 14, 2022 5.380 5.422 5.320 5.320 257,997 -0.07(-1.26%)
Nov 11, 2022 5.482 5.482 5.380 5.388 51,756 -0.01(-0.16%)
Nov 10, 2022 5.277 5.405 5.277 5.397 52,733 +0.23(+4.45%)
Nov 09, 2022 5.218 5.243 5.158 5.167 71,562 -0.08(-1.46%)
Nov 08, 2022 5.201 5.243 5.175 5.243 44,651 +0.08(+1.48%)
Nov 07, 2022 5.158 5.203 5.150 5.167 67,759 +0.00(+0.00%)
Nov 04, 2022 5.124 5.190 5.124 5.167 53,508 +0.07(+1.34%)
Nov 03, 2022 5.116 5.129 5.073 5.099 37,537 -0.01(-0.17%)
Nov 02, 2022 5.175 5.192 5.107 5.107 31,168 -0.09(-1.80%)
Nov 01, 2022 5.235 5.260 5.192 5.201 58,925 +0.05(+0.99%)
Oct 31, 2022 5.175 5.175 5.105 5.150 65,046 -0.03(-0.49%)
Oct 28, 2022 5.022 5.205 5.022 5.175 44,621 +0.07(+1.33%)
Oct 27, 2022 5.107 5.154 5.082 5.107 48,427 +0.03(+0.50%)
Oct 26, 2022 5.201 5.252 5.082 5.082 53,591 -0.09(-1.65%)
Oct 25, 2022 5.048 5.201 5.031 5.167 68,319 +0.11(+2.19%)
Oct 24, 2022 5.056 5.065 5.011 5.056 55,253 +0.03(+0.68%)
Oct 21, 2022 5.022 5.078 5.014 5.022 34,554 +0.00(+0.00%)
Oct 20, 2022 5.031 5.073 4.980 5.022 55,397 -0.02(-0.34%)
Oct 19, 2022 5.082 5.124 5.039 5.039 24,963 -0.10(-1.99%)
Oct 18, 2022 5.133 5.141 5.073 5.141 45,535 +0.04(+0.83%)
Oct 17, 2022 5.184 5.277 5.099 5.099 52,041 -0.05(-0.99%)
Oct 14, 2022 5.269 5.269 5.116 5.150 48,553 -0.04(-0.82%)
Oct 13, 2022 5.158 5.252 5.158 5.192 22,735 -0.04(-0.81%)
Oct 12, 2022 5.226 5.260 5.201 5.235 30,818 +0.05(+0.99%)
Oct 11, 2022 5.286 5.300 5.184 5.184 29,115 -0.09(-1.77%)
Oct 10, 2022 5.252 5.312 5.252 5.277 33,777 +0.04(+0.81%)
Oct 07, 2022 5.303 5.320 5.184 5.235 44,293 -0.07(-1.28%)
Oct 06, 2022 5.295 5.346 5.265 5.303 36,974 +0.02(+0.32%)
Oct 05, 2022 5.346 5.365 5.248 5.286 57,615 -0.08(-1.43%)
Oct 04, 2022 5.380 5.439 5.354 5.363 64,795 +0.00(+0.00%)
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.