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 (%)
Jun 30, 2015 4.791 4.845 4.786 4.813 88,479 +0.03(+0.56%)
Jun 29, 2015 4.791 4.813 4.775 4.786 148,495 -0.04(-0.77%)
Jun 26, 2015 4.877 4.877 4.813 4.823 56,492 -0.04(-0.88%)
Jun 25, 2015 4.892 4.913 4.866 4.866 186,826 -0.03(-0.54%)
Jun 24, 2015 4.887 4.908 4.882 4.892 114,229 +0.01(+0.22%)
Jun 23, 2015 4.850 4.892 4.840 4.882 148,857 +0.05(+0.98%)
Jun 22, 2015 4.840 4.850 4.834 4.834 84,854 +0.00(+0.00%)
Jun 19, 2015 4.834 4.861 4.824 4.834 171,756 +0.02(+0.33%)
Jun 18, 2015 4.850 4.861 4.808 4.819 91,376 -0.02(-0.43%)
Jun 17, 2015 4.855 4.866 4.808 4.840 198,190 -0.01(-0.22%)
Jun 16, 2015 4.845 4.877 4.845 4.850 72,578 -0.00(-0.03%)
Jun 15, 2015 4.840 4.882 4.840 4.852 134,444 +0.01(+0.14%)
Jun 12, 2015 4.871 4.871 4.840 4.845 204,306 -0.02(-0.44%)
Jun 11, 2015 4.866 4.882 4.850 4.867 161,705 +0.01(+0.23%)
Jun 10, 2015 4.861 4.892 4.855 4.855 114,682 +0.01(+0.22%)
Jun 09, 2015 4.871 4.871 4.820 4.845 208,497 -0.01(-0.22%)
Jun 08, 2015 4.929 4.929 4.850 4.855 199,827 -0.09(-1.79%)
Jun 05, 2015 4.971 4.987 4.929 4.944 160,590 -0.04(-0.76%)
Jun 04, 2015 4.998 5.003 4.966 4.982 333,148 -0.01(-0.21%)
Jun 03, 2015 5.034 5.034 4.971 4.992 146,639 -0.03(-0.63%)
Jun 02, 2015 5.034 5.034 5.008 5.024 157,236 +0.00(+0.00%)
Jun 01, 2015 5.003 5.034 4.993 5.024 74,574 +0.03(+0.63%)
May 29, 2015 5.050 5.050 4.987 4.992 179,533 -0.05(-0.94%)
May 28, 2015 5.034 5.055 5.029 5.040 114,448 -0.01(-0.10%)
May 27, 2015 5.029 5.045 5.013 5.045 64,400 +0.02(+0.42%)
May 26, 2015 5.008 5.029 5.003 5.024 106,356 +0.01(+0.21%)
May 22, 2015 4.998 5.013 5.013 5.013 107,973 +0.00(+0.00%)
May 21, 2015 5.019 5.024 4.992 5.013 92,811 +0.01(+0.11%)
May 20, 2015 5.019 5.024 5.003 5.008 96,277 +0.01(+0.11%)
May 19, 2015 5.008 5.050 5.003 5.003 125,903 +0.00(+0.00%)
May 18, 2015 5.050 5.050 4.992 5.003 69,947 -0.04(-0.73%)
May 15, 2015 5.024 5.045 5.019 5.040 46,301 +0.01(+0.21%)
May 14, 2015 5.008 5.055 5.003 5.029 73,802 +0.03(+0.53%)
May 13, 2015 5.029 5.029 4.992 5.003 45,797 -0.01(-0.11%)
May 12, 2015 5.029 5.034 5.008 5.008 64,331 -0.03(-0.52%)
May 11, 2015 5.034 5.055 5.019 5.034 79,657 +0.01(+0.10%)
May 08, 2015 5.013 5.034 5.013 5.029 118,866 +0.04(+0.84%)
May 07, 2015 4.982 4.992 4.955 4.987 107,701 +0.01(+0.21%)
May 06, 2015 5.013 5.034 4.966 4.976 165,802 -0.04(-0.73%)
May 05, 2015 5.045 5.045 5.003 5.013 92,916 -0.03(-0.63%)
May 04, 2015 5.066 5.076 5.045 5.045 96,760 +0.00(+0.00%)
May 01, 2015 5.076 5.076 5.045 5.045 111,982 -0.01(-0.10%)
Apr 30, 2015 5.103 5.103 5.050 5.050 110,427 -0.04(-0.72%)
Apr 29, 2015 5.097 5.108 5.087 5.087 77,165 -0.02(-0.41%)
Apr 28, 2015 5.124 5.134 5.097 5.108 61,953 -0.02(-0.41%)
Apr 27, 2015 5.108 5.145 5.103 5.129 67,496 +0.02(+0.41%)
Apr 24, 2015 5.082 5.119 5.071 5.108 48,975 +0.04(+0.73%)
Apr 23, 2015 5.050 5.076 5.050 5.071 114,068 +0.03(+0.52%)
Apr 22, 2015 5.061 5.061 5.029 5.045 81,812 +0.00(+0.00%)
Apr 21, 2015 5.024 5.050 5.013 5.045 122,559 +0.04(+0.84%)
Apr 20, 2015 5.008 5.029 4.992 5.003 185,342 +0.01(+0.21%)
Apr 17, 2015 5.029 5.045 4.987 4.992 155,554 -0.04(-0.73%)
Apr 16, 2015 5.087 5.087 5.013 5.029 125,669 -0.05(-1.04%)
Apr 15, 2015 5.040 5.103 5.024 5.082 383,641 +0.06(+1.15%)
Apr 14, 2015 5.029 5.040 5.024 5.024 75,824 +0.00(+0.00%)
Apr 13, 2015 5.034 5.050 5.019 5.024 58,619 -0.01(-0.10%)
Apr 10, 2015 5.008 5.034 4.992 5.029 140,008 +0.03(+0.53%)
Apr 09, 2015 4.992 5.003 4.976 5.003 172,062 +0.02(+0.42%)
Apr 08, 2015 4.971 4.982 4.961 4.982 66,149 +0.05(+1.07%)
Apr 07, 2015 4.940 4.945 4.924 4.929 126,998 +0.00(+0.00%)
Apr 06, 2015 4.903 4.934 4.903 4.929 45,314 +0.03(+0.64%)
Apr 02, 2015 4.908 4.898 4.898 4.898 184,011 +0.02(+0.43%)
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.