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: 7:00 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, 2022 5.293 5.358 5.293 5.358 46,682 -0.01(-0.15%)
Jun 29, 2022 5.374 5.415 5.334 5.366 105,356 -0.01(-0.15%)
Jun 28, 2022 5.462 5.486 5.354 5.374 34,339 -0.09(-1.60%)
Jun 27, 2022 5.414 5.502 5.374 5.462 32,109 +0.06(+1.18%)
Jun 24, 2022 5.382 5.441 5.382 5.398 29,827 +0.00(+0.00%)
Jun 23, 2022 5.390 5.418 5.326 5.398 66,877 +0.03(+0.59%)
Jun 22, 2022 5.374 5.494 5.350 5.366 38,794 -0.02(-0.30%)
Jun 21, 2022 5.382 5.406 5.334 5.382 19,729 +0.06(+1.05%)
Jun 17, 2022 5.342 5.342 5.287 5.326 38,737 +0.02(+0.30%)
Jun 16, 2022 5.613 5.613 5.271 5.310 115,907 -0.31(-5.52%)
Jun 15, 2022 5.581 5.629 5.541 5.621 53,851 +0.08(+1.44%)
Jun 14, 2022 5.533 5.549 5.454 5.541 51,913 +0.02(+0.43%)
Jun 13, 2022 5.573 5.573 5.478 5.517 33,509 -0.13(-2.26%)
Jun 10, 2022 5.669 5.681 5.621 5.645 24,837 -0.02(-0.42%)
Jun 09, 2022 5.637 5.677 5.629 5.669 34,625 -0.01(-0.14%)
Jun 08, 2022 5.732 5.732 5.637 5.677 36,647 -0.06(-1.11%)
Jun 07, 2022 5.693 5.843 5.693 5.740 73,142 +0.05(+0.84%)
Jun 06, 2022 5.709 5.724 5.689 5.693 23,423 -0.02(-0.28%)
Jun 03, 2022 5.740 5.745 5.661 5.709 39,451 -0.06(-1.10%)
Jun 02, 2022 5.701 5.804 5.685 5.772 60,453 +0.05(+0.83%)
Jun 01, 2022 5.740 5.756 5.677 5.724 39,762 -0.01(-0.14%)
May 31, 2022 5.764 5.772 5.693 5.732 95,128 -0.03(-0.55%)
May 27, 2022 5.780 5.828 5.763 5.764 30,806 -0.01(-0.14%)
May 26, 2022 5.748 5.860 5.748 5.772 61,683 +0.02(+0.42%)
May 25, 2022 5.645 5.788 5.645 5.748 92,030 +0.09(+1.55%)
May 24, 2022 5.709 5.717 5.637 5.661 179,745 -0.05(-0.84%)
May 23, 2022 5.661 5.756 5.637 5.709 80,265 +0.05(+0.84%)
May 20, 2022 5.581 5.701 5.581 5.661 97,064 +0.06(+1.14%)
May 19, 2022 5.597 5.629 5.565 5.597 171,697 +0.02(+0.43%)
May 18, 2022 5.549 5.573 5.510 5.573 70,698 +0.01(+0.14%)
May 17, 2022 5.565 5.581 5.510 5.565 126,166 +0.03(+0.58%)
May 16, 2022 5.565 5.585 5.517 5.533 51,416 -0.02(-0.29%)
May 13, 2022 5.613 5.748 5.533 5.549 66,583 -0.07(-1.27%)
May 12, 2022 5.597 5.637 5.557 5.621 46,281 -0.03(-0.56%)
May 11, 2022 5.629 5.693 5.621 5.653 49,324 -0.02(-0.28%)
May 10, 2022 5.701 5.884 5.661 5.669 38,633 -0.05(-0.84%)
May 09, 2022 5.685 5.732 5.593 5.717 117,330 -0.01(-0.14%)
May 06, 2022 5.701 5.756 5.653 5.724 71,490 -0.03(-0.55%)
May 05, 2022 5.780 5.780 5.701 5.756 168,520 -0.02(-0.41%)
May 04, 2022 5.804 5.844 5.767 5.780 44,241 +0.01(+0.14%)
May 03, 2022 5.844 5.864 5.772 5.772 33,319 -0.04(-0.68%)
May 02, 2022 5.892 5.900 5.799 5.812 64,673 -0.06(-1.08%)
Apr 29, 2022 5.884 5.900 5.860 5.876 45,990 -0.02(-0.40%)
Apr 28, 2022 5.924 6.011 5.884 5.900 113,145 -0.04(-0.67%)
Apr 27, 2022 5.931 6.011 5.836 5.939 76,160 -0.02(-0.27%)
Apr 26, 2022 5.876 5.955 5.844 5.955 166,995 +0.02(+0.40%)
Apr 25, 2022 5.828 5.939 5.812 5.931 60,584 +0.09(+1.50%)
Apr 22, 2022 5.931 5.931 5.824 5.844 22,100 -0.08(-1.34%)
Apr 21, 2022 5.987 5.995 5.908 5.924 60,981 -0.08(-1.33%)
Apr 20, 2022 5.947 6.003 5.920 6.003 39,975 +0.06(+0.94%)
Apr 19, 2022 5.916 5.971 5.885 5.947 104,964 +0.00(+0.00%)
Apr 18, 2022 5.892 5.998 5.892 5.947 84,393 +0.02(+0.27%)
Apr 14, 2022 6.043 6.043 5.931 5.931 145,689 -0.10(-1.59%)
Apr 13, 2022 5.939 6.039 5.939 6.027 50,347 +0.08(+1.34%)
Apr 12, 2022 5.844 6.003 5.844 5.947 98,816 +0.02(+0.40%)
Apr 11, 2022 6.027 6.027 5.924 5.924 59,862 -0.10(-1.72%)
Apr 08, 2022 6.011 6.067 5.979 6.027 98,635 -0.02(-0.26%)
Apr 07, 2022 6.091 6.146 5.979 6.043 142,583 -0.08(-1.30%)
Apr 06, 2022 6.234 6.234 6.099 6.123 69,891 -0.13(-2.04%)
Apr 05, 2022 6.298 6.298 6.218 6.250 55,742 -0.05(-0.76%)
Apr 04, 2022 6.250 6.322 6.242 6.298 45,451 +0.01(+0.13%)
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.