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 )

8.125 +0.015 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 24, 2011 4.216 4.216 4.184 4.192 286,691 -0.01(-0.19%)
May 23, 2011 4.248 4.264 4.168 4.200 213,026 -0.06(-1.32%)
May 20, 2011 4.224 4.268 4.212 4.256 91,495 +0.04(+1.04%)
May 19, 2011 4.224 4.228 4.200 4.212 101,337 +0.01(+0.29%)
May 18, 2011 4.232 4.276 4.200 4.200 170,202 -0.02(-0.38%)
May 17, 2011 4.276 4.288 4.216 4.216 158,580 -0.06(-1.31%)
May 16, 2011 4.260 4.288 4.224 4.272 204,682 +0.01(+0.19%)
May 13, 2011 4.268 4.276 4.232 4.264 65,877 -0.00(-0.09%)
May 12, 2011 4.212 4.268 4.212 4.268 116,718 +0.04(+1.04%)
May 11, 2011 4.228 4.228 4.208 4.224 91,038 +0.00(+0.00%)
May 10, 2011 4.224 4.228 4.216 4.224 121,871 +0.01(+0.28%)
May 09, 2011 4.204 4.215 4.188 4.212 145,461 +0.02(+0.38%)
May 06, 2011 4.172 4.196 4.172 4.196 110,791 +0.02(+0.58%)
May 05, 2011 4.196 4.196 4.148 4.172 157,296 -0.01(-0.19%)
May 04, 2011 4.176 4.189 4.172 4.180 294,693 +0.00(+0.10%)
May 03, 2011 4.160 4.176 4.144 4.176 93,083 +0.02(+0.38%)
May 02, 2011 4.144 4.160 4.144 4.160 138,844 +0.04(+0.97%)
Apr 29, 2011 4.132 4.134 4.108 4.120 109,664 -0.00(-0.10%)
Apr 28, 2011 4.108 4.136 4.108 4.124 168,710 +0.00(+0.00%)
Apr 27, 2011 4.144 4.144 4.092 4.124 248,351 -0.00(-0.00%)
Apr 26, 2011 4.116 4.148 4.116 4.124 238,207 -0.00(-0.10%)
Apr 25, 2011 4.130 4.132 4.116 4.128 127,703 +0.01(+0.19%)
Apr 21, 2011 4.128 4.136 4.112 4.120 135,335 +0.01(+0.19%)
Apr 20, 2011 4.132 4.132 4.104 4.112 129,635 +0.00(+0.00%)
Apr 19, 2011 4.120 4.120 4.096 4.112 77,531 +0.00(+0.10%)
Apr 18, 2011 4.120 4.120 4.080 4.108 205,792 -0.01(-0.29%)
Apr 15, 2011 4.136 4.136 4.088 4.120 265,578 +0.00(+0.10%)
Apr 14, 2011 4.104 4.120 4.100 4.116 108,234 +0.01(+0.29%)
Apr 13, 2011 4.104 4.116 4.084 4.104 102,964 -0.00(-0.10%)
Apr 12, 2011 4.112 4.128 4.096 4.108 111,856 -0.01(-0.19%)
Apr 11, 2011 4.124 4.124 4.108 4.116 79,059 +0.00(+0.00%)
Apr 08, 2011 4.136 4.136 4.100 4.116 133,757 -0.01(-0.19%)
Apr 07, 2011 4.108 4.124 4.104 4.124 103,204 +0.00(+0.10%)
Apr 06, 2011 4.128 4.140 4.092 4.120 234,615 +0.00(+0.00%)
Apr 05, 2011 4.112 4.128 4.100 4.120 157,833 +0.01(+0.19%)
Apr 04, 2011 4.124 4.132 4.100 4.112 179,269 +0.00(+0.00%)
Apr 01, 2011 4.096 4.112 4.088 4.112 92,390 +0.04(+1.08%)
Mar 31, 2011 4.096 4.108 4.068 4.068 173,532 -0.02(-0.59%)
Mar 30, 2011 4.100 4.104 4.080 4.092 153,268 +0.01(+0.29%)
Mar 29, 2011 4.104 4.124 4.064 4.080 404,900 -0.01(-0.29%)
Mar 28, 2011 4.096 4.124 4.088 4.092 148,427 -0.01(-0.19%)
Mar 25, 2011 4.104 4.116 4.080 4.100 76,799 +0.01(+0.19%)
Mar 24, 2011 4.088 4.124 4.088 4.092 157,846 +0.00(+0.00%)
Mar 23, 2011 4.041 4.108 4.041 4.092 326,357 -0.02(-0.48%)
Mar 22, 2011 4.124 4.124 4.088 4.112 263,605 +0.00(+0.00%)
Mar 21, 2011 4.112 4.124 4.088 4.112 189,362 +0.03(+0.67%)
Mar 18, 2011 4.100 4.108 4.073 4.084 118,800 +0.00(+0.00%)
Mar 17, 2011 4.061 4.096 4.045 4.084 192,454 +0.04(+1.07%)
Mar 16, 2011 4.049 4.084 4.017 4.041 397,071 -0.03(-0.77%)
Mar 15, 2011 4.016 4.183 4.010 4.073 1,439,777 -0.11(-2.64%)
Mar 14, 2011 4.183 4.214 4.171 4.183 237,484 -0.00(-0.07%)
Mar 11, 2011 4.124 4.191 4.124 4.186 115,954 +0.04(+0.92%)
Mar 10, 2011 4.112 4.167 4.112 4.147 114,106 -0.01(-0.28%)
Mar 09, 2011 4.175 4.203 4.136 4.159 126,123 -0.02(-0.47%)
Mar 08, 2011 4.144 4.179 4.144 4.179 88,671 +0.04(+0.86%)
Mar 07, 2011 4.096 4.144 4.084 4.144 98,499 +0.05(+1.15%)
Mar 04, 2011 4.116 4.128 4.096 4.096 198,873 -0.03(-0.76%)
Mar 03, 2011 4.167 4.167 4.116 4.128 192,665 -0.04(-0.85%)
Mar 02, 2011 4.155 4.191 4.155 4.163 149,425 +0.01(+0.28%)
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.