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, 2011 4.221 4.233 4.192 4.192 168,409 -0.02(-0.59%)
Mar 30, 2011 4.225 4.229 4.204 4.217 148,743 +0.01(+0.29%)
Mar 29, 2011 4.229 4.250 4.188 4.204 392,946 -0.01(-0.29%)
Mar 28, 2011 4.221 4.249 4.213 4.217 144,045 -0.01(-0.19%)
Mar 25, 2011 4.229 4.241 4.205 4.225 74,532 +0.01(+0.19%)
Mar 24, 2011 4.213 4.249 4.213 4.217 153,186 +0.00(+0.00%)
Mar 23, 2011 4.164 4.233 4.164 4.217 316,722 -0.02(-0.48%)
Mar 22, 2011 4.249 4.249 4.213 4.237 255,823 +0.00(+0.00%)
Mar 21, 2011 4.237 4.249 4.213 4.237 183,771 +0.03(+0.67%)
Mar 18, 2011 4.225 4.233 4.197 4.209 115,293 +0.00(+0.00%)
Mar 17, 2011 4.184 4.221 4.168 4.209 186,773 +0.04(+1.07%)
Mar 16, 2011 4.172 4.209 4.140 4.164 385,348 -0.03(-0.77%)
Mar 15, 2011 4.138 4.310 4.132 4.197 1,397,271 -0.11(-2.64%)
Mar 14, 2011 4.310 4.343 4.298 4.310 230,473 -0.00(-0.07%)
Mar 11, 2011 4.249 4.318 4.249 4.313 112,531 +0.04(+0.92%)
Mar 10, 2011 4.237 4.294 4.237 4.274 110,737 -0.01(-0.28%)
Mar 09, 2011 4.302 4.330 4.261 4.286 122,399 -0.02(-0.47%)
Mar 08, 2011 4.270 4.306 4.270 4.306 86,053 +0.04(+0.86%)
Mar 07, 2011 4.221 4.270 4.209 4.270 95,591 +0.05(+1.15%)
Mar 04, 2011 4.241 4.253 4.221 4.221 193,001 -0.03(-0.76%)
Mar 03, 2011 4.294 4.294 4.241 4.253 186,977 -0.04(-0.85%)
Mar 02, 2011 4.282 4.319 4.282 4.290 145,013 +0.01(+0.28%)
Mar 01, 2011 4.270 4.298 4.257 4.278 156,187 -0.01(-0.28%)
Feb 28, 2011 4.197 4.290 4.184 4.290 193,159 +0.10(+2.32%)
Feb 25, 2011 4.197 4.201 4.180 4.192 103,915 -0.01(-0.19%)
Feb 24, 2011 4.197 4.201 4.176 4.201 142,202 +0.02(+0.49%)
Feb 23, 2011 4.213 4.221 4.168 4.180 123,924 -0.02(-0.39%)
Feb 22, 2011 4.184 4.213 4.180 4.197 269,985 -0.04(-1.05%)
Feb 18, 2011 4.241 4.261 4.221 4.241 183,929 +0.00(+0.10%)
Feb 17, 2011 4.213 4.253 4.209 4.237 184,215 +0.01(+0.29%)
Feb 16, 2011 4.209 4.225 4.188 4.225 118,117 +0.00(+0.10%)
Feb 15, 2011 4.213 4.229 4.197 4.221 174,443 +0.01(+0.19%)
Feb 14, 2011 4.249 4.249 4.201 4.213 133,571 -0.02(-0.38%)
Feb 11, 2011 4.241 4.241 4.201 4.229 138,425 -0.01(-0.29%)
Feb 10, 2011 4.188 4.241 4.184 4.241 99,021 +0.02(+0.58%)
Feb 09, 2011 4.265 4.274 4.205 4.217 227,618 -0.06(-1.33%)
Feb 08, 2011 4.270 4.290 4.270 4.274 154,463 -0.02(-0.38%)
Feb 07, 2011 4.274 4.290 4.265 4.290 102,513 +0.02(+0.38%)
Feb 04, 2011 4.282 4.298 4.261 4.274 85,398 +0.00(+0.10%)
Feb 03, 2011 4.261 4.278 4.261 4.270 63,264 +0.01(+0.19%)
Feb 02, 2011 4.322 4.322 4.261 4.261 165,129 -0.03(-0.66%)
Feb 01, 2011 4.286 4.317 4.270 4.290 133,810 +0.02(+0.57%)
Jan 31, 2011 4.257 4.294 4.245 4.265 171,949 +0.01(+0.19%)
Jan 28, 2011 4.241 4.278 4.241 4.257 218,491 +0.01(+0.29%)
Jan 27, 2011 4.253 4.274 4.241 4.245 158,930 -0.02(-0.48%)
Jan 26, 2011 4.306 4.323 4.257 4.266 269,411 +0.01(+0.29%)
Jan 25, 2011 4.233 4.261 4.225 4.253 199,797 +0.00(+0.10%)
Jan 24, 2011 4.221 4.274 4.209 4.249 115,944 +0.04(+0.96%)
Jan 21, 2011 4.241 4.257 4.201 4.209 138,592 -0.00(-0.10%)
Jan 20, 2011 4.221 4.253 4.213 4.213 106,292 -0.01(-0.29%)
Jan 19, 2011 4.265 4.270 4.213 4.225 219,565 -0.05(-1.14%)
Jan 18, 2011 4.322 4.322 4.261 4.274 128,655 -0.02(-0.57%)
Jan 14, 2011 4.330 4.330 4.253 4.298 119,053 -0.02(-0.47%)
Jan 13, 2011 4.322 4.322 4.294 4.318 93,889 +0.02(+0.47%)
Jan 12, 2011 4.310 4.347 4.294 4.298 175,446 -0.02(-0.38%)
Jan 11, 2011 4.265 4.322 4.265 4.314 151,543 +0.03(+0.76%)
Jan 10, 2011 4.306 4.306 4.266 4.282 198,779 -0.02(-0.47%)
Jan 07, 2011 4.314 4.314 4.253 4.302 356,436 +0.03(+0.76%)
Jan 06, 2011 4.241 4.298 4.241 4.270 127,061 +0.01(+0.19%)
Jan 05, 2011 4.290 4.347 4.241 4.261 164,562 -0.05(-1.13%)
Jan 04, 2011 4.318 4.318 4.250 4.310 196,490 +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.