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 (%)
Mar 31, 2004 3.650 3.657 3.635 3.657 184,600 +0.02(+0.51%)
Mar 30, 2004 3.665 3.665 3.620 3.639 118,209 +0.01(+0.31%)
Mar 29, 2004 3.616 3.687 3.613 3.627 169,486 -0.07(-1.81%)
Mar 26, 2004 3.687 3.694 3.668 3.694 121,717 +0.01(+0.30%)
Mar 25, 2004 3.690 3.690 3.668 3.683 248,023 +0.00(+0.00%)
Mar 24, 2004 3.694 3.694 3.642 3.683 243,974 -0.01(-0.30%)
Mar 23, 2004 3.687 3.698 3.657 3.694 314,144 +0.02(+0.50%)
Mar 22, 2004 3.642 3.687 3.639 3.676 173,535 -0.02(-0.50%)
Mar 19, 2004 3.683 3.702 3.668 3.694 216,986 +0.03(+0.71%)
Mar 18, 2004 3.635 3.668 3.635 3.668 173,265 +0.01(+0.30%)
Mar 17, 2004 3.665 3.668 3.635 3.657 163,819 -0.00(-0.10%)
Mar 16, 2004 3.631 3.665 3.631 3.661 255,310 +0.05(+1.33%)
Mar 15, 2004 3.642 3.653 3.613 3.613 251,261 -0.01(-0.20%)
Mar 12, 2004 3.639 3.646 3.616 3.620 153,293 +0.02(+0.51%)
Mar 11, 2004 3.627 3.657 3.594 3.602 262,326 -0.06(-1.72%)
Mar 10, 2004 3.683 3.683 3.642 3.665 223,463 -0.01(-0.30%)
Mar 09, 2004 3.679 3.679 3.661 3.676 204,301 +0.01(+0.20%)
Mar 08, 2004 3.613 3.668 3.613 3.668 370,280 +0.06(+1.64%)
Mar 05, 2004 3.579 3.613 3.572 3.609 203,222 +0.07(+1.88%)
Mar 04, 2004 3.572 3.594 3.539 3.542 173,805 -0.01(-0.31%)
Mar 03, 2004 3.513 3.579 3.513 3.553 278,789 +0.01(+0.31%)
Mar 02, 2004 3.546 3.590 3.535 3.542 306,857 -0.01(-0.31%)
Mar 01, 2004 3.602 3.605 3.542 3.553 224,273 -0.04(-1.03%)
Feb 27, 2004 3.598 3.598 3.550 3.590 320,621 +0.01(+0.31%)
Feb 26, 2004 3.553 3.590 3.520 3.579 293,633 +0.02(+0.62%)
Feb 25, 2004 3.520 3.557 3.520 3.557 257,199 +0.06(+1.59%)
Feb 24, 2004 3.513 3.513 3.453 3.502 276,630 +0.02(+0.53%)
Feb 23, 2004 3.546 3.568 3.464 3.483 460,151 -0.09(-2.49%)
Feb 20, 2004 3.590 3.594 3.539 3.572 256,389 -0.03(-0.93%)
Feb 19, 2004 3.620 3.639 3.598 3.605 182,171 -0.03(-0.92%)
Feb 18, 2004 3.650 3.650 3.613 3.639 305,238 -0.01(-0.41%)
Feb 17, 2004 3.627 3.665 3.627 3.653 473,376 +0.03(+0.72%)
Feb 13, 2004 3.631 3.653 3.624 3.627 189,728 +0.00(+0.10%)
Feb 12, 2004 3.631 3.657 3.613 3.624 296,332 +0.01(+0.31%)
Feb 11, 2004 3.624 3.631 3.602 3.613 303,619 -0.02(-0.51%)
Feb 10, 2004 3.627 3.668 3.616 3.631 304,698 +0.00(+0.10%)
Feb 09, 2004 3.620 3.635 3.602 3.627 235,068 -0.00(-0.10%)
Feb 06, 2004 3.583 3.631 3.583 3.631 317,113 +0.01(+0.31%)
Feb 05, 2004 3.594 3.639 3.579 3.620 492,267 +0.01(+0.31%)
Feb 04, 2004 3.583 3.613 3.583 3.609 346,800 +0.03(+0.72%)
Feb 03, 2004 3.598 3.609 3.583 3.583 286,346 -0.03(-0.92%)
Feb 02, 2004 3.590 3.620 3.564 3.616 283,377 +0.03(+0.93%)
Jan 30, 2004 3.561 3.590 3.557 3.583 220,225 +0.01(+0.42%)
Jan 29, 2004 3.668 3.676 3.520 3.568 589,965 -0.08(-2.23%)
Jan 28, 2004 3.694 3.705 3.650 3.650 389,442 -0.04(-1.00%)
Jan 27, 2004 3.650 3.690 3.627 3.687 665,533 +0.02(+0.50%)
Jan 26, 2004 3.605 3.683 3.602 3.668 1,515,127 -0.05(-1.39%)
Jan 23, 2004 3.713 3.739 3.709 3.720 570,264 +0.02(+0.50%)
Jan 22, 2004 3.698 3.713 3.687 3.702 295,522 +0.00(+0.10%)
Jan 21, 2004 3.694 3.702 3.631 3.698 329,797 +0.00(+0.00%)
Jan 20, 2004 3.705 3.705 3.668 3.698 278,789 -0.01(-0.20%)
Jan 16, 2004 3.668 3.705 3.661 3.705 240,736 +0.06(+1.52%)
Jan 15, 2004 3.705 3.709 3.650 3.650 388,362 -0.06(-1.50%)
Jan 14, 2004 3.739 3.739 3.687 3.705 389,172 -0.03(-0.89%)
Jan 13, 2004 3.742 3.742 3.705 3.739 237,497 +0.00(+0.00%)
Jan 12, 2004 3.724 3.739 3.709 3.739 371,360 +0.05(+1.41%)
Jan 09, 2004 3.683 3.702 3.676 3.687 349,229 +0.00(+0.10%)
Jan 08, 2004 3.676 3.683 3.668 3.683 290,125 +0.01(+0.20%)
Jan 07, 2004 3.639 3.676 3.639 3.676 224,543 +0.04(+1.22%)
Jan 06, 2004 3.631 3.642 3.602 3.631 279,059 +0.01(+0.31%)
Jan 05, 2004 3.613 3.631 3.602 3.620 286,076 +0.03(+0.93%)
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.