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 29, 2018 6.189 6.189 6.189 0 +0.03(+0.54%)
Mar 28, 2018 6.189 6.189 6.143 6.156 73,801 -0.01(-0.21%)
Mar 27, 2018 6.169 6.169 6.157 6.169 65,606 +0.00(+0.00%)
Mar 26, 2018 6.163 6.182 6.147 6.169 99,781 +0.01(+0.11%)
Mar 23, 2018 6.176 6.182 6.144 6.163 90,237 +0.03(+0.42%)
Mar 22, 2018 6.137 6.160 6.137 6.137 81,706 -0.03(-0.42%)
Mar 21, 2018 6.157 6.169 6.150 6.163 37,070 +0.02(+0.32%)
Mar 20, 2018 6.176 6.176 6.144 6.144 83,787 -0.03(-0.53%)
Mar 19, 2018 6.221 6.221 6.150 6.176 106,713 -0.03(-0.52%)
Mar 16, 2018 6.202 6.221 6.202 6.208 29,087 +0.00(+0.00%)
Mar 15, 2018 6.228 6.234 6.208 6.208 24,939 -0.01(-0.21%)
Mar 14, 2018 6.234 6.234 6.215 6.221 17,591 -0.01(-0.10%)
Mar 13, 2018 6.221 6.238 6.221 6.228 26,372 +0.01(+0.21%)
Mar 12, 2018 6.221 6.246 6.215 6.215 105,739 -0.03(-0.42%)
Mar 09, 2018 6.286 6.286 6.228 6.241 93,769 +0.00(+0.00%)
Mar 08, 2018 6.234 6.241 6.215 6.241 25,607 +0.03(+0.42%)
Mar 07, 2018 6.221 6.189 6.215 51,373 -0.01(-0.10%)
Mar 06, 2018 6.195 6.221 6.186 6.221 63,153 +0.05(+0.84%)
Mar 05, 2018 6.157 6.176 6.150 6.169 110,076 -0.01(-0.11%)
Mar 02, 2018 6.137 6.176 6.137 6.176 50,639 +0.03(+0.42%)
Mar 01, 2018 6.215 6.215 6.137 6.150 67,808 -0.07(-1.15%)
Feb 28, 2018 6.228 6.260 6.189 6.221 79,761 +0.02(+0.31%)
Feb 27, 2018 6.234 6.241 6.202 6.202 38,260 -0.04(-0.62%)
Feb 26, 2018 6.215 6.254 6.215 6.241 86,409 +0.01(+0.10%)
Feb 23, 2018 6.228 6.241 6.221 6.234 53,747 +0.03(+0.42%)
Feb 22, 2018 6.208 56,236 +0.01(+0.10%)
Feb 21, 2018 6.189 6.221 6.157 6.202 57,063 +0.03(+0.53%)
Feb 20, 2018 6.163 6.208 6.163 6.169 44,140 +0.01(+0.11%)
Feb 16, 2018 6.163 6.163 6.163 0 -0.02(-0.32%)
Feb 15, 2018 6.195 6.208 6.182 6.182 56,678 -0.01(-0.10%)
Feb 14, 2018 6.202 6.234 6.182 6.189 115,456 -0.05(-0.73%)
Feb 13, 2018 6.247 6.260 6.228 6.234 66,981 -0.01(-0.21%)
Feb 12, 2018 6.228 6.260 6.221 6.247 85,989 +0.01(+0.21%)
Feb 09, 2018 6.254 6.265 6.234 6.234 98,449 -0.02(-0.31%)
Feb 08, 2018 6.254 6.273 6.241 6.254 49,253 -0.02(-0.31%)
Feb 07, 2018 6.234 6.275 6.234 6.273 79,283 +0.03(+0.52%)
Feb 06, 2018 6.157 6.247 6.098 6.241 83,103 +0.03(+0.52%)
Feb 05, 2018 6.312 6.312 6.189 6.209 74,306 -0.16(-2.55%)
Feb 02, 2018 6.390 6.390 6.332 6.371 89,268 -0.04(-0.61%)
Feb 01, 2018 6.390 6.416 6.390 6.410 49,923 +0.01(+0.15%)
Jan 31, 2018 6.345 6.403 6.345 6.400 50,318 +0.04(+0.56%)
Jan 30, 2018 6.319 6.364 6.293 6.364 115,130 -0.01(-0.10%)
Jan 29, 2018 6.397 6.397 6.364 6.371 64,011 -0.04(-0.61%)
Jan 26, 2018 6.397 6.416 6.397 6.410 180,016 +0.01(+0.10%)
Jan 25, 2018 6.403 6.423 6.390 6.403 41,121 +0.00(+0.00%)
Jan 24, 2018 6.436 6.442 6.403 6.403 100,332 -0.03(-0.40%)
Jan 23, 2018 6.384 6.436 6.384 6.429 59,061 +0.03(+0.51%)
Jan 22, 2018 6.436 6.436 6.390 6.397 63,847 -0.01(-0.20%)
Jan 19, 2018 6.429 6.442 6.390 6.410 61,325 -0.03(-0.40%)
Jan 18, 2018 6.462 6.462 6.299 6.436 80,071 -0.02(-0.30%)
Jan 17, 2018 6.449 6.455 6.429 6.455 40,000 +0.01(+0.20%)
Jan 16, 2018 6.429 6.462 6.421 6.442 56,664 +0.03(+0.40%)
Jan 12, 2018 6.416 6.416 6.416 0 -0.05(-0.80%)
Jan 11, 2018 6.455 6.481 6.442 6.468 81,531 -0.01(-0.20%)
Jan 10, 2018 6.455 6.481 6.426 6.481 113,619 +0.04(+0.60%)
Jan 09, 2018 6.429 6.455 6.423 6.442 74,289 -0.01(-0.10%)
Jan 08, 2018 6.481 6.481 6.442 6.449 88,780 -0.03(-0.40%)
Jan 05, 2018 6.468 6.481 6.455 6.475 60,032 +0.03(+0.40%)
Jan 04, 2018 6.475 6.514 6.429 6.449 47,018 -0.01(-0.20%)
Jan 03, 2018 6.514 6.514 6.462 6.462 90,711 -0.06(-0.90%)
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.