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, 2020 5.542 5.712 5.538 5.675 111,733 +0.12(+2.14%)
Mar 30, 2020 5.564 5.586 5.497 5.557 203,122 -0.04(-0.66%)
Mar 27, 2020 5.696 5.696 5.484 5.594 287,711 -0.18(-3.04%)
Mar 26, 2020 5.572 5.951 5.550 5.769 509,517 +0.30(+5.47%)
Mar 25, 2020 5.360 5.579 5.243 5.470 201,840 +0.27(+5.20%)
Mar 24, 2020 5.075 5.258 5.075 5.199 295,199 +0.23(+4.71%)
Mar 23, 2020 4.988 5.068 4.944 4.966 295,792 -0.39(-7.23%)
Mar 20, 2020 5.090 5.513 5.042 5.353 281,275 +0.32(+6.39%)
Mar 19, 2020 4.484 5.090 4.462 5.031 420,456 +0.47(+10.24%)
Mar 18, 2020 5.104 5.243 4.479 4.564 802,725 -0.86(-15.88%)
Mar 17, 2020 5.404 5.564 5.294 5.426 263,900 -0.05(-0.93%)
Mar 16, 2020 5.769 5.769 5.382 5.477 242,376 -0.53(-8.87%)
Mar 13, 2020 6.003 6.085 5.849 6.010 149,675 +0.10(+1.61%)
Mar 12, 2020 5.272 5.988 4.747 5.915 527,987 -0.41(-6.47%)
Mar 11, 2020 6.492 6.572 6.287 6.324 184,409 -0.30(-4.52%)
Mar 10, 2020 6.528 6.645 6.420 6.623 385,036 +0.21(+3.30%)
Mar 09, 2020 6.806 6.886 6.397 6.412 321,574 -0.64(-9.11%)
Mar 06, 2020 6.952 7.054 6.879 7.054 382,885 +0.01(+0.21%)
Mar 05, 2020 7.076 7.083 6.981 7.040 189,691 -0.07(-1.03%)
Mar 04, 2020 7.010 7.120 7.010 7.113 121,092 +0.12(+1.78%)
Mar 03, 2020 6.894 7.010 6.894 6.988 172,112 +0.12(+1.81%)
Mar 02, 2020 6.799 6.937 6.799 6.864 168,836 +0.07(+1.08%)
Feb 28, 2020 6.755 6.813 6.718 6.791 298,530 -0.08(-1.17%)
Feb 27, 2020 6.988 7.016 6.864 6.872 237,669 -0.19(-2.69%)
Feb 26, 2020 7.083 7.094 7.040 7.061 162,630 -0.02(-0.31%)
Feb 25, 2020 7.208 7.208 7.018 7.083 136,504 -0.11(-1.52%)
Feb 24, 2020 7.266 7.281 7.149 7.193 133,642 -0.09(-1.30%)
Feb 21, 2020 7.295 7.313 7.282 7.288 57,378 -0.01(-0.20%)
Feb 20, 2020 7.273 7.310 7.266 7.302 132,824 +0.04(+0.50%)
Feb 19, 2020 7.215 7.266 7.202 7.266 122,676 +0.07(+0.91%)
Feb 18, 2020 7.186 7.200 7.186 7.200 72,472 +0.04(+0.51%)
Feb 14, 2020 7.178 7.200 7.164 7.164 49,024 +0.01(+0.10%)
Feb 13, 2020 7.208 7.244 7.156 7.156 105,705 -0.05(-0.71%)
Feb 12, 2020 7.244 7.244 7.200 7.208 82,479 -0.02(-0.30%)
Feb 11, 2020 7.244 7.273 7.229 7.229 76,366 -0.02(-0.30%)
Feb 10, 2020 7.259 7.266 7.237 7.251 90,617 -0.01(-0.10%)
Feb 07, 2020 7.259 7.259 7.237 7.259 95,173 +0.00(+0.00%)
Feb 06, 2020 7.222 7.259 7.222 7.259 40,756 +0.04(+0.61%)
Feb 05, 2020 7.222 7.229 7.187 7.215 62,198 +0.01(+0.20%)
Feb 04, 2020 7.208 7.237 7.200 7.200 92,228 +0.04(+0.51%)
Feb 03, 2020 7.156 7.197 7.156 7.164 74,512 +0.00(+0.00%)
Jan 31, 2020 7.186 7.215 7.164 7.164 64,909 -0.02(-0.30%)
Jan 30, 2020 7.186 7.215 7.172 7.186 59,263 +0.00(+0.00%)
Jan 29, 2020 7.149 7.204 7.138 7.186 83,684 +0.04(+0.51%)
Jan 28, 2020 7.127 7.149 7.127 7.149 62,010 +0.01(+0.20%)
Jan 27, 2020 7.178 7.178 7.121 7.134 130,989 -0.05(-0.71%)
Jan 24, 2020 7.193 7.200 7.178 7.186 251,422 +0.01(+0.20%)
Jan 23, 2020 7.149 7.178 7.134 7.171 74,769 +0.04(+0.51%)
Jan 22, 2020 7.156 7.156 7.098 7.134 136,059 +0.01(+0.10%)
Jan 21, 2020 7.120 7.156 7.113 7.127 108,248 +0.02(+0.31%)
Jan 17, 2020 7.127 7.156 7.105 7.105 82,438 -0.02(-0.31%)
Jan 16, 2020 7.142 7.186 7.120 7.127 223,180 -0.01(-0.20%)
Jan 15, 2020 7.113 7.142 7.091 7.142 139,542 +0.03(+0.41%)
Jan 14, 2020 7.061 7.127 7.061 7.113 135,724 +0.05(+0.72%)
Jan 13, 2020 7.069 7.105 7.054 7.061 159,710 +0.00(+0.00%)
Jan 10, 2020 7.091 7.149 7.054 7.061 139,131 -0.03(-0.41%)
Jan 09, 2020 7.142 7.142 7.076 7.091 172,573 -0.04(-0.61%)
Jan 08, 2020 7.142 7.142 7.113 7.134 85,697 +0.01(+0.10%)
Jan 07, 2020 7.149 7.149 7.105 7.127 113,882 -0.01(-0.10%)
Jan 06, 2020 7.098 7.134 7.091 7.134 136,514 +0.04(+0.51%)
Jan 03, 2020 7.047 7.098 7.044 7.098 139,542 +0.05(+0.73%)
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.