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 (%)
Jun 30, 2003 3.194 3.198 3.157 3.194 439,640 +0.01(+0.47%)
Jun 27, 2003 3.212 3.212 3.175 3.179 234,528 -0.03(-0.81%)
Jun 26, 2003 3.231 3.246 3.205 3.205 379,186 -0.07(-2.15%)
Jun 25, 2003 3.264 3.313 3.264 3.275 338,704 +0.01(+0.45%)
Jun 24, 2003 3.253 3.275 3.253 3.261 276,900 +0.02(+0.69%)
Jun 23, 2003 3.272 3.272 3.216 3.238 648,530 -0.04(-1.35%)
Jun 20, 2003 3.331 3.335 3.253 3.283 172,725 -0.05(-1.56%)
Jun 19, 2003 3.350 3.353 3.324 3.335 350,578 -0.04(-1.32%)
Jun 18, 2003 3.390 3.398 3.364 3.379 114,700 -0.02(-0.55%)
Jun 17, 2003 3.398 3.401 3.383 3.398 85,013 +0.00(+0.00%)
Jun 16, 2003 3.376 3.405 3.376 3.398 145,467 +0.01(+0.33%)
Jun 13, 2003 3.361 3.387 3.361 3.387 126,305 +0.03(+0.77%)
Jun 12, 2003 3.376 3.376 3.353 3.361 107,683 -0.01(-0.33%)
Jun 11, 2003 3.350 3.372 3.350 3.372 216,176 +0.03(+0.89%)
Jun 10, 2003 3.350 3.350 3.320 3.342 143,038 +0.00(+0.11%)
Jun 09, 2003 3.342 3.361 3.327 3.338 140,879 -0.00(-0.11%)
Jun 06, 2003 3.331 3.346 3.324 3.342 174,614 +0.02(+0.67%)
Jun 05, 2003 3.283 3.324 3.279 3.320 279,059 +0.02(+0.56%)
Jun 04, 2003 3.287 3.305 3.279 3.301 188,378 +0.03(+0.91%)
Jun 03, 2003 3.264 3.294 3.261 3.272 141,149 +0.01(+0.23%)
Jun 02, 2003 3.294 3.294 3.257 3.264 123,066 -0.03(-0.79%)
May 30, 2003 3.298 3.301 3.275 3.290 89,061 -0.01(-0.45%)
May 29, 2003 3.298 3.313 3.275 3.305 138,450 +0.02(+0.68%)
May 28, 2003 3.279 3.305 3.257 3.283 134,941 +0.00(+0.00%)
May 27, 2003 3.275 3.316 3.268 3.283 185,680 +0.00(+0.11%)
May 23, 2003 3.279 3.290 3.253 3.279 110,382 +0.00(+0.11%)
May 22, 2003 3.253 3.287 3.242 3.275 217,526 +0.02(+0.57%)
May 21, 2003 3.264 3.272 3.231 3.257 113,351 -0.02(-0.68%)
May 20, 2003 3.253 3.287 3.246 3.279 176,503 +0.03(+0.91%)
May 19, 2003 3.238 3.298 3.216 3.250 239,656 -0.00(-0.11%)
May 16, 2003 3.275 3.279 3.194 3.253 265,565 -0.03(-0.90%)
May 15, 2003 3.264 3.294 3.253 3.283 173,535 +0.01(+0.34%)
May 14, 2003 3.272 3.279 3.264 3.272 91,220 -0.00(-0.11%)
May 13, 2003 3.257 3.279 3.250 3.275 209,969 +0.01(+0.23%)
May 12, 2003 3.242 3.275 3.242 3.268 200,793 +0.01(+0.23%)
May 09, 2003 3.235 3.275 3.235 3.261 125,226 +0.02(+0.57%)
May 08, 2003 3.250 3.268 3.224 3.242 181,631 -0.01(-0.23%)
May 07, 2003 3.272 3.272 3.216 3.250 131,433 +0.01(+0.46%)
May 06, 2003 3.279 3.279 3.224 3.235 195,935 -0.01(-0.23%)
May 05, 2003 3.183 3.242 3.179 3.242 285,806 +0.06(+1.86%)
May 02, 2003 3.172 3.194 3.168 3.183 172,185 +0.01(+0.35%)
May 01, 2003 3.172 3.187 3.157 3.172 196,745 +0.02(+0.59%)
Apr 30, 2003 3.131 3.172 3.131 3.153 155,992 +0.02(+0.71%)
Apr 29, 2003 3.153 3.157 3.112 3.131 133,862 -0.02(-0.70%)
Apr 28, 2003 3.157 3.157 3.135 3.153 103,905 -0.00(-0.12%)
Apr 25, 2003 3.150 3.157 3.124 3.157 64,502 +0.01(+0.24%)
Apr 24, 2003 3.168 3.168 3.120 3.150 144,387 -0.02(-0.58%)
Apr 23, 2003 3.150 3.168 3.131 3.168 252,071 +0.03(+1.06%)
Apr 22, 2003 3.172 3.172 3.127 3.135 200,523 -0.02(-0.70%)
Apr 21, 2003 3.157 3.157 3.138 3.157 219,685 +0.03(+0.95%)
Apr 17, 2003 3.157 3.179 3.109 3.127 343,292 -0.01(-0.24%)
Apr 16, 2003 3.098 3.150 3.094 3.135 390,251 +0.03(+0.83%)
Apr 15, 2003 3.098 3.112 3.087 3.109 210,239 +0.01(+0.48%)
Apr 14, 2003 3.087 3.105 3.072 3.094 208,080 +0.01(+0.48%)
Apr 11, 2003 3.072 3.087 3.068 3.079 64,502 +0.01(+0.36%)
Apr 10, 2003 3.087 3.098 3.064 3.068 171,915 -0.00(-0.12%)
Apr 09, 2003 3.075 3.105 3.049 3.072 173,535 -0.01(-0.48%)
Apr 08, 2003 3.087 3.105 3.072 3.087 140,609 +0.01(+0.48%)
Apr 07, 2003 3.072 3.120 3.057 3.072 216,716 +0.01(+0.36%)
Apr 04, 2003 3.072 3.072 3.057 3.061 86,092 +0.00(+0.12%)
Apr 03, 2003 3.057 3.064 3.038 3.057 145,197 +0.01(+0.24%)
Apr 02, 2003 3.042 3.053 3.035 3.049 110,652 +0.01(+0.49%)
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.