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 (%)
Mar 31, 2021 6.940 6.979 6.932 6.971 66,346 +0.03(+0.45%)
Mar 30, 2021 6.932 6.956 6.932 6.940 23,341 +0.01(+0.17%)
Mar 29, 2021 6.913 6.928 6.890 6.928 48,889 +0.02(+0.33%)
Mar 26, 2021 6.867 6.905 6.863 6.905 52,538 +0.05(+0.67%)
Mar 25, 2021 6.874 6.877 6.844 6.859 59,736 -0.02(-0.34%)
Mar 24, 2021 6.898 6.905 6.867 6.882 53,421 +0.02(+0.22%)
Mar 23, 2021 6.890 6.898 6.867 6.867 26,477 -0.02(-0.22%)
Mar 22, 2021 6.882 6.905 6.848 6.882 97,598 -0.02(-0.22%)
Mar 19, 2021 6.898 6.905 6.874 6.898 77,767 +0.05(+0.67%)
Mar 18, 2021 6.882 6.882 6.836 6.851 57,309 -0.04(-0.56%)
Mar 17, 2021 6.867 6.905 6.851 6.890 87,807 +0.01(+0.11%)
Mar 16, 2021 6.859 6.882 6.851 6.882 47,989 +0.03(+0.45%)
Mar 15, 2021 6.851 6.851 6.828 6.851 88,250 +0.02(+0.34%)
Mar 12, 2021 6.890 6.890 6.828 6.828 52,668 -0.05(-0.78%)
Mar 11, 2021 6.851 6.890 6.851 6.882 71,447 +0.05(+0.67%)
Mar 10, 2021 6.886 6.886 6.828 6.836 181,281 -0.03(-0.45%)
Mar 09, 2021 6.890 6.921 6.852 6.867 50,760 +0.01(+0.11%)
Mar 08, 2021 6.859 6.905 6.851 6.859 73,241 -0.05(-0.78%)
Mar 05, 2021 6.921 6.951 6.899 6.913 52,148 -0.02(-0.33%)
Mar 04, 2021 7.036 7.036 6.928 6.936 82,675 -0.11(-1.53%)
Mar 03, 2021 7.013 7.074 6.998 7.044 96,001 +0.02(+0.22%)
Mar 02, 2021 6.974 7.028 6.928 7.028 61,549 +0.08(+1.11%)
Mar 01, 2021 6.921 6.990 6.898 6.951 81,079 +0.05(+0.78%)
Feb 26, 2021 6.959 6.994 6.898 6.898 78,547 -0.04(-0.55%)
Feb 25, 2021 7.051 7.051 6.905 6.936 71,500 -0.09(-1.31%)
Feb 24, 2021 6.921 7.097 6.921 7.028 124,768 +0.08(+1.11%)
Feb 23, 2021 7.013 7.021 6.921 6.951 77,424 -0.08(-1.09%)
Feb 22, 2021 7.090 7.090 7.021 7.028 120,249 -0.07(-0.98%)
Feb 19, 2021 7.113 7.205 7.097 7.097 41,224 +0.00(+0.00%)
Feb 18, 2021 7.136 7.136 7.082 7.097 24,712 -0.05(-0.75%)
Feb 17, 2021 7.197 7.221 7.105 7.151 90,737 -0.08(-1.06%)
Feb 16, 2021 7.236 7.282 7.190 7.228 109,916 -0.04(-0.53%)
Feb 12, 2021 7.213 7.382 7.213 7.267 86,740 +0.01(+0.11%)
Feb 11, 2021 7.290 7.336 7.205 7.259 142,386 +0.01(+0.11%)
Feb 10, 2021 7.305 7.328 7.251 7.251 43,731 -0.05(-0.63%)
Feb 09, 2021 7.221 7.320 7.205 7.297 133,303 +0.06(+0.85%)
Feb 08, 2021 7.197 7.267 7.174 7.236 193,842 +0.07(+0.97%)
Feb 05, 2021 7.205 7.228 7.167 7.167 57,480 -0.02(-0.21%)
Feb 04, 2021 7.167 7.220 7.167 7.182 21,937 +0.03(+0.43%)
Feb 03, 2021 7.197 7.197 7.113 7.151 169,286 -0.04(-0.53%)
Feb 02, 2021 7.174 7.197 7.159 7.190 50,630 +0.02(+0.32%)
Feb 01, 2021 7.167 7.190 7.082 7.167 64,933 -0.01(-0.11%)
Jan 29, 2021 7.159 7.197 7.159 7.174 107,808 -0.01(-0.11%)
Jan 28, 2021 7.151 7.182 7.121 7.182 47,254 +0.06(+0.86%)
Jan 27, 2021 7.101 7.144 7.090 7.121 115,871 -0.01(-0.11%)
Jan 26, 2021 7.113 7.144 7.084 7.128 89,736 +0.04(+0.54%)
Jan 25, 2021 7.074 7.113 7.051 7.090 61,172 +0.00(+0.00%)
Jan 22, 2021 7.028 7.105 7.028 7.090 88,301 +0.06(+0.88%)
Jan 21, 2021 7.028 7.044 7.013 7.028 43,020 +0.02(+0.22%)
Jan 20, 2021 6.974 7.059 6.974 7.013 46,343 +0.04(+0.55%)
Jan 19, 2021 6.974 7.009 6.959 6.974 72,443 -0.02(-0.22%)
Jan 15, 2021 7.005 7.059 6.965 6.990 80,368 +0.03(+0.44%)
Jan 14, 2021 6.898 6.967 6.898 6.959 45,185 +0.03(+0.44%)
Jan 13, 2021 6.951 6.974 6.919 6.928 56,541 -0.02(-0.33%)
Jan 12, 2021 6.921 6.951 6.890 6.951 54,407 +0.03(+0.44%)
Jan 11, 2021 6.867 6.921 6.867 6.921 60,394 -0.01(-0.11%)
Jan 08, 2021 6.928 6.958 6.905 6.928 109,628 -0.03(-0.44%)
Jan 07, 2021 6.982 6.990 6.944 6.959 97,993 -0.02(-0.22%)
Jan 06, 2021 6.998 7.024 6.944 6.974 64,206 -0.05(-0.66%)
Jan 05, 2021 7.059 7.059 6.982 7.021 29,210 -0.02(-0.33%)
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.