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 )

8.125 +0.015 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2011 4.096 4.108 4.068 4.068 173,532 -0.02(-0.59%)
Mar 30, 2011 4.100 4.104 4.080 4.092 153,268 +0.01(+0.29%)
Mar 29, 2011 4.104 4.124 4.064 4.080 404,900 -0.01(-0.29%)
Mar 28, 2011 4.096 4.124 4.088 4.092 148,427 -0.01(-0.19%)
Mar 25, 2011 4.104 4.116 4.080 4.100 76,799 +0.01(+0.19%)
Mar 24, 2011 4.088 4.124 4.088 4.092 157,846 +0.00(+0.00%)
Mar 23, 2011 4.041 4.108 4.041 4.092 326,357 -0.02(-0.48%)
Mar 22, 2011 4.124 4.124 4.088 4.112 263,605 +0.00(+0.00%)
Mar 21, 2011 4.112 4.124 4.088 4.112 189,362 +0.03(+0.67%)
Mar 18, 2011 4.100 4.108 4.073 4.084 118,800 +0.00(+0.00%)
Mar 17, 2011 4.061 4.096 4.045 4.084 192,454 +0.04(+1.07%)
Mar 16, 2011 4.049 4.084 4.017 4.041 397,071 -0.03(-0.77%)
Mar 15, 2011 4.016 4.183 4.010 4.073 1,439,777 -0.11(-2.64%)
Mar 14, 2011 4.183 4.214 4.171 4.183 237,484 -0.00(-0.07%)
Mar 11, 2011 4.124 4.191 4.124 4.186 115,954 +0.04(+0.92%)
Mar 10, 2011 4.112 4.167 4.112 4.147 114,106 -0.01(-0.28%)
Mar 09, 2011 4.175 4.203 4.136 4.159 126,123 -0.02(-0.47%)
Mar 08, 2011 4.144 4.179 4.144 4.179 88,671 +0.04(+0.86%)
Mar 07, 2011 4.096 4.144 4.084 4.144 98,499 +0.05(+1.15%)
Mar 04, 2011 4.116 4.128 4.096 4.096 198,873 -0.03(-0.76%)
Mar 03, 2011 4.167 4.167 4.116 4.128 192,665 -0.04(-0.85%)
Mar 02, 2011 4.155 4.191 4.155 4.163 149,425 +0.01(+0.28%)
Mar 01, 2011 4.144 4.171 4.132 4.151 160,939 -0.01(-0.28%)
Feb 28, 2011 4.073 4.163 4.061 4.163 199,035 +0.09(+2.32%)
Feb 25, 2011 4.073 4.077 4.057 4.069 107,076 -0.01(-0.19%)
Feb 24, 2011 4.073 4.077 4.053 4.077 146,528 +0.02(+0.49%)
Feb 23, 2011 4.088 4.096 4.045 4.057 127,694 -0.02(-0.39%)
Feb 22, 2011 4.061 4.088 4.057 4.073 278,199 -0.04(-1.05%)
Feb 18, 2011 4.116 4.136 4.096 4.116 189,524 +0.00(+0.10%)
Feb 17, 2011 4.088 4.128 4.084 4.112 189,819 +0.01(+0.29%)
Feb 16, 2011 4.084 4.100 4.065 4.100 121,710 +0.00(+0.10%)
Feb 15, 2011 4.088 4.104 4.073 4.096 179,750 +0.01(+0.19%)
Feb 14, 2011 4.124 4.124 4.077 4.088 137,634 -0.02(-0.38%)
Feb 11, 2011 4.116 4.116 4.077 4.104 142,636 -0.01(-0.29%)
Feb 10, 2011 4.065 4.116 4.061 4.116 102,033 +0.02(+0.58%)
Feb 09, 2011 4.140 4.147 4.080 4.092 234,542 -0.06(-1.33%)
Feb 08, 2011 4.144 4.163 4.144 4.147 159,162 -0.02(-0.38%)
Feb 07, 2011 4.147 4.163 4.140 4.163 105,631 +0.02(+0.38%)
Feb 04, 2011 4.155 4.171 4.136 4.147 87,996 +0.00(+0.10%)
Feb 03, 2011 4.136 4.151 4.136 4.144 65,189 +0.01(+0.19%)
Feb 02, 2011 4.195 4.195 4.136 4.136 170,152 -0.03(-0.66%)
Feb 01, 2011 4.159 4.189 4.144 4.163 137,880 +0.02(+0.57%)
Jan 31, 2011 4.132 4.167 4.120 4.140 177,180 +0.01(+0.19%)
Jan 28, 2011 4.116 4.151 4.116 4.132 225,138 +0.01(+0.29%)
Jan 27, 2011 4.128 4.147 4.116 4.120 163,765 -0.02(-0.48%)
Jan 26, 2011 4.179 4.195 4.132 4.140 277,607 +0.01(+0.29%)
Jan 25, 2011 4.108 4.136 4.100 4.128 205,875 +0.00(+0.10%)
Jan 24, 2011 4.096 4.147 4.084 4.124 119,471 +0.04(+0.96%)
Jan 21, 2011 4.116 4.132 4.077 4.084 142,808 -0.00(-0.10%)
Jan 20, 2011 4.096 4.128 4.088 4.088 109,526 -0.01(-0.29%)
Jan 19, 2011 4.140 4.144 4.088 4.100 226,245 -0.05(-1.14%)
Jan 18, 2011 4.195 4.195 4.136 4.147 132,569 -0.02(-0.57%)
Jan 14, 2011 4.203 4.203 4.128 4.171 122,675 -0.02(-0.47%)
Jan 13, 2011 4.195 4.195 4.167 4.191 96,745 +0.02(+0.47%)
Jan 12, 2011 4.183 4.218 4.167 4.171 180,783 -0.02(-0.38%)
Jan 11, 2011 4.140 4.195 4.140 4.187 156,153 +0.03(+0.76%)
Jan 10, 2011 4.179 4.179 4.140 4.155 204,826 -0.02(-0.47%)
Jan 07, 2011 4.187 4.187 4.128 4.175 367,279 +0.03(+0.76%)
Jan 06, 2011 4.116 4.171 4.116 4.144 130,926 +0.01(+0.19%)
Jan 05, 2011 4.163 4.218 4.116 4.136 169,569 -0.05(-1.13%)
Jan 04, 2011 4.191 4.191 4.124 4.183 202,468 +0.03(+0.76%)
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.