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 )

7.221 -0.079 (-1.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 6.478 6.559 6.381 6.478 81,374 -0.02(-0.25%)
Feb 25, 2022 6.575 6.574 6.490 6.494 54,884 -0.14(-2.07%)
Feb 24, 2022 6.615 6.833 6.470 6.631 156,089 -0.10(-1.56%)
Feb 23, 2022 6.680 6.752 6.680 6.736 36,988 +0.02(+0.36%)
Feb 22, 2022 6.841 6.938 6.712 6.712 58,732 -0.26(-3.71%)
Feb 18, 2022 6.970 0 +0.10(+1.41%)
Feb 17, 2022 6.914 6.979 6.785 6.874 82,978 -0.08(-1.16%)
Feb 16, 2022 6.987 7.067 6.874 6.954 49,634 -0.06(-0.81%)
Feb 15, 2022 6.970 7.043 6.954 7.011 31,505 +0.04(+0.58%)
Feb 14, 2022 6.890 7.229 6.882 6.970 32,372 +0.08(+1.17%)
Feb 11, 2022 6.995 7.132 6.874 6.890 32,292 -0.07(-1.04%)
Feb 10, 2022 7.084 7.100 6.954 6.962 32,866 -0.13(-1.82%)
Feb 09, 2022 7.011 7.172 6.970 7.092 27,567 +0.13(+1.86%)
Feb 08, 2022 6.882 7.092 6.874 6.962 28,957 +0.04(+0.58%)
Feb 07, 2022 6.938 6.970 6.914 6.922 25,930 +0.01(+0.12%)
Feb 04, 2022 6.922 6.954 6.886 6.914 36,307 -0.01(-0.12%)
Feb 03, 2022 7.035 6.906 6.922 90,780 -0.14(-1.95%)
Feb 02, 2022 7.108 7.124 7.043 7.059 12,733 -0.05(-0.68%)
Feb 01, 2022 6.995 7.140 6.962 7.108 24,573 +0.11(+1.62%)
Jan 31, 2022 7.019 7.027 6.914 6.995 17,837 -0.02(-0.35%)
Jan 28, 2022 6.954 7.059 6.946 7.019 36,035 +0.04(+0.58%)
Jan 27, 2022 6.882 7.027 6.882 6.979 22,150 +0.07(+1.05%)
Jan 26, 2022 6.906 6.979 6.874 6.906 32,788 +0.03(+0.47%)
Jan 25, 2022 6.874 7.003 6.874 6.874 63,845 -0.04(-0.58%)
Jan 24, 2022 7.019 7.027 6.898 6.914 41,385 -0.16(-2.28%)
Jan 21, 2022 7.108 7.172 7.059 7.075 23,970 -0.02(-0.23%)
Jan 20, 2022 7.156 7.229 7.067 7.092 50,408 -0.03(-0.45%)
Jan 19, 2022 7.180 7.245 7.116 7.124 88,301 -0.06(-0.79%)
Jan 18, 2022 7.189 7.205 7.148 7.180 55,311 -0.03(-0.45%)
Jan 14, 2022 7.213 0 -0.05(-0.67%)
Jan 13, 2022 7.294 7.326 7.189 7.261 63,471 -0.02(-0.22%)
Jan 12, 2022 7.245 7.358 7.205 7.277 75,821 +0.10(+1.35%)
Jan 11, 2022 7.213 7.253 7.164 7.180 55,753 -0.04(-0.56%)
Jan 10, 2022 7.245 7.269 7.156 7.221 93,725 -0.01(-0.11%)
Jan 07, 2022 7.237 7.281 7.221 7.229 30,002 -0.01(-0.11%)
Jan 06, 2022 7.237 7.253 7.221 7.237 35,534 +0.02(+0.22%)
Jan 05, 2022 7.237 7.269 7.213 7.221 26,696 -0.01(-0.11%)
Jan 04, 2022 7.269 7.269 7.229 7.229 45,380 -0.02(-0.22%)
Jan 03, 2022 7.269 7.294 7.245 7.245 33,314 -0.03(-0.44%)
Dec 31, 2021 7.294 7.358 7.262 7.277 60,613 -0.02(-0.22%)
Dec 30, 2021 7.205 7.318 7.189 7.294 87,955 +0.10(+1.35%)
Dec 29, 2021 7.229 7.229 7.180 7.197 104,042 -0.01(-0.11%)
Dec 28, 2021 7.269 7.302 7.189 7.205 56,826 -0.06(-0.89%)
Dec 27, 2021 7.342 7.350 7.229 7.269 97,815 +0.01(+0.11%)
Dec 23, 2021 7.350 7.350 7.221 7.261 55,874 -0.08(-1.10%)
Dec 22, 2021 7.358 7.358 7.310 7.342 52,268 +0.01(+0.11%)
Dec 21, 2021 7.350 7.358 7.294 7.334 78,059 +0.01(+0.11%)
Dec 20, 2021 7.390 7.390 7.285 7.326 117,274 -0.06(-0.87%)
Dec 17, 2021 7.382 7.399 7.350 7.390 75,068 +0.01(+0.11%)
Dec 16, 2021 7.350 7.382 7.318 7.382 54,583 +0.07(+0.94%)
Dec 15, 2021 7.290 7.338 7.258 7.314 86,787 +0.02(+0.22%)
Dec 14, 2021 7.210 7.312 7.210 7.298 92,778 +0.10(+1.33%)
Dec 13, 2021 7.266 7.266 7.186 7.202 72,383 -0.07(-0.99%)
Dec 10, 2021 7.250 7.282 7.250 7.274 79,661 +0.07(+1.00%)
Dec 09, 2021 7.250 7.250 7.154 7.202 79,585 -0.02(-0.33%)
Dec 08, 2021 7.242 7.242 7.138 7.226 84,683 +0.06(+0.78%)
Dec 07, 2021 7.322 7.322 7.146 7.170 90,398 -0.02(-0.22%)
Dec 06, 2021 7.091 7.242 7.091 7.186 97,151 +0.14(+1.92%)
Dec 03, 2021 7.218 7.225 7.051 7.051 55,424 -0.16(-2.21%)
Dec 02, 2021 7.194 7.266 7.178 7.210 52,193 +0.04(+0.56%)
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.