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 (%)
Mar 31, 2003 3.038 3.038 3.009 3.031 171,915 -0.01(-0.24%)
Mar 28, 2003 3.053 3.053 3.027 3.038 126,035 -0.01(-0.49%)
Mar 27, 2003 3.046 3.053 3.009 3.053 189,458 -0.01(-0.24%)
Mar 26, 2003 3.053 3.061 3.038 3.061 157,072 +0.01(+0.49%)
Mar 25, 2003 3.038 3.046 3.035 3.046 127,115 +0.01(+0.24%)
Mar 24, 2003 3.016 3.046 3.016 3.038 254,230 +0.04(+1.49%)
Mar 21, 2003 2.942 2.994 2.942 2.994 255,040 +0.03(+1.00%)
Mar 20, 2003 2.994 2.998 2.942 2.964 350,309 -0.03(-0.99%)
Mar 19, 2003 3.005 3.009 2.979 2.994 233,719 -0.01(-0.37%)
Mar 18, 2003 3.064 3.090 2.983 3.005 174,344 -0.06(-2.05%)
Mar 17, 2003 3.064 3.072 3.049 3.068 72,598 +0.02(+0.61%)
Mar 14, 2003 3.027 3.068 3.027 3.049 172,185 +0.01(+0.49%)
Mar 13, 2003 3.068 3.068 3.001 3.035 149,245 -0.02(-0.61%)
Mar 12, 2003 3.057 3.068 3.031 3.053 173,265 -0.00(-0.12%)
Mar 11, 2003 3.057 3.068 3.024 3.057 212,398 -0.01(-0.24%)
Mar 10, 2003 3.061 3.072 3.046 3.064 129,004 +0.00(+0.12%)
Mar 07, 2003 3.061 3.068 3.038 3.061 146,816 +0.00(+0.00%)
Mar 06, 2003 3.061 3.061 3.046 3.061 261,247 +0.02(+0.61%)
Mar 05, 2003 3.042 3.049 3.027 3.042 172,995 +0.00(+0.00%)
Mar 04, 2003 3.024 3.042 3.024 3.042 422,637 +0.01(+0.37%)
Mar 03, 2003 3.020 3.035 3.020 3.031 284,997 +0.01(+0.37%)
Feb 28, 2003 3.031 3.035 3.012 3.020 234,259 +0.00(+0.12%)
Feb 27, 2003 3.031 3.038 3.005 3.016 373,249 +0.00(+0.12%)
Feb 26, 2003 3.001 3.038 3.001 3.012 310,096 +0.00(+0.00%)
Feb 25, 2003 3.027 3.035 2.964 3.012 497,125 +0.01(+0.25%)
Feb 24, 2003 3.075 3.083 2.975 3.005 1,141,608 +0.10(+3.31%)
Feb 21, 2003 2.890 2.916 2.886 2.909 69,360 +0.00(+0.13%)
Feb 20, 2003 2.883 2.905 2.864 2.905 107,413 +0.02(+0.64%)
Feb 19, 2003 2.890 2.894 2.875 2.886 48,848 +0.00(+0.00%)
Feb 18, 2003 2.872 2.905 2.872 2.886 62,343 +0.01(+0.52%)
Feb 14, 2003 2.849 2.875 2.846 2.872 63,692 +0.00(+0.00%)
Feb 13, 2003 2.853 2.872 2.842 2.872 89,331 +0.01(+0.39%)
Feb 12, 2003 2.860 2.886 2.853 2.860 100,396 -0.01(-0.52%)
Feb 11, 2003 2.872 2.890 2.868 2.875 121,987 +0.01(+0.39%)
Feb 10, 2003 2.879 2.879 2.849 2.864 95,538 -0.00(-0.13%)
Feb 07, 2003 2.831 2.868 2.831 2.868 70,979 +0.03(+0.91%)
Feb 06, 2003 2.838 2.875 2.838 2.842 70,979 -0.01(-0.39%)
Feb 05, 2003 2.842 2.872 2.831 2.853 149,515 +0.01(+0.26%)
Feb 04, 2003 2.827 2.849 2.827 2.846 53,167 +0.01(+0.52%)
Feb 03, 2003 2.853 2.853 2.831 2.831 92,570 -0.02(-0.78%)
Jan 31, 2003 2.838 2.860 2.835 2.853 107,683 +0.01(+0.26%)
Jan 30, 2003 2.823 2.846 2.816 2.846 64,772 +0.02(+0.66%)
Jan 29, 2003 2.786 2.827 2.786 2.827 142,498 +0.04(+1.33%)
Jan 28, 2003 2.786 2.794 2.786 2.790 51,277 -0.01(-0.26%)
Jan 27, 2003 2.809 2.820 2.772 2.797 162,200 -0.01(-0.40%)
Jan 24, 2003 2.842 2.853 2.786 2.809 71,789 -0.04(-1.56%)
Jan 23, 2003 2.816 2.872 2.797 2.853 205,381 +0.04(+1.45%)
Jan 22, 2003 2.823 2.831 2.797 2.812 129,814 -0.02(-0.65%)
Jan 21, 2003 2.846 2.853 2.823 2.831 71,519 -0.01(-0.52%)
Jan 17, 2003 2.846 2.868 2.827 2.846 62,613 -0.02(-0.78%)
Jan 16, 2003 2.842 2.883 2.842 2.868 38,593 +0.03(+0.91%)
Jan 15, 2003 2.860 2.879 2.838 2.842 96,078 -0.03(-0.90%)
Jan 14, 2003 2.886 2.890 2.857 2.868 126,305 -0.01(-0.51%)
Jan 13, 2003 2.860 2.912 2.853 2.883 176,503 +0.03(+1.04%)
Jan 10, 2003 2.842 2.860 2.842 2.853 51,277 -0.01(-0.26%)
Jan 09, 2003 2.809 2.860 2.809 2.860 78,266 +0.05(+1.85%)
Jan 08, 2003 2.820 2.820 2.801 2.809 95,538 -0.01(-0.52%)
Jan 07, 2003 2.823 2.823 2.794 2.823 91,760 +0.04(+1.33%)
Jan 06, 2003 2.779 2.812 2.772 2.786 198,364 +0.01(+0.27%)
Jan 03, 2003 2.768 2.779 2.753 2.779 65,581 -0.00(-0.13%)
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.