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 )

7.165 -0.015 (-0.21%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 23, 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 29, 2018 5.867 5.867 5.827 5.860 103,263 +0.02(+0.34%)
Jun 28, 2018 5.840 5.854 5.833 5.840 56,690 +0.01(+0.23%)
Jun 27, 2018 5.866 5.866 5.820 5.827 41,557 -0.01(-0.23%)
Jun 26, 2018 5.840 5.847 5.827 5.840 32,506 +0.03(+0.45%)
Jun 25, 2018 5.847 5.875 5.814 5.814 67,412 -0.04(-0.68%)
Jun 22, 2018 5.833 5.873 5.833 5.853 126,833 +0.05(+0.79%)
Jun 21, 2018 5.820 5.820 5.794 5.807 37,890 +0.01(+0.23%)
Jun 20, 2018 5.807 5.820 5.787 5.794 65,322 -0.01(-0.23%)
Jun 19, 2018 5.767 5.807 5.636 5.807 147,266 +0.02(+0.34%)
Jun 18, 2018 5.794 5.800 5.781 5.787 93,736 -0.04(-0.68%)
Jun 15, 2018 5.860 5.820 5.827 85,409 -0.03(-0.56%)
Jun 14, 2018 5.873 5.886 5.853 5.860 94,860 +0.01(+0.23%)
Jun 13, 2018 5.847 5.860 5.833 5.847 62,840 +0.01(+0.11%)
Jun 12, 2018 5.866 5.879 5.840 5.840 70,629 -0.03(-0.56%)
Jun 11, 2018 5.879 5.886 5.853 5.873 71,239 -0.01(-0.11%)
Jun 08, 2018 5.906 5.912 5.873 5.879 79,149 -0.01(-0.22%)
Jun 07, 2018 5.959 5.959 5.873 5.893 128,960 -0.02(-0.33%)
Jun 06, 2018 5.899 5.912 131,310 -0.03(-0.44%)
Jun 05, 2018 5.932 5.952 5.926 5.939 115,386 +0.00(+0.00%)
Jun 04, 2018 5.965 5.985 5.932 5.939 164,076 -0.03(-0.44%)
Jun 01, 2018 5.959 5.985 5.945 5.965 166,705 +0.01(+0.11%)
May 31, 2018 5.959 5.959 5.945 5.959 46,773 +0.01(+0.11%)
May 30, 2018 5.926 5.972 5.926 5.952 98,840 +0.00(+0.00%)
May 29, 2018 5.959 5.959 5.932 5.952 68,195 +0.01(+0.22%)
May 25, 2018 5.939 5.939 5.939 0 +0.01(+0.11%)
May 24, 2018 5.912 5.956 5.912 5.932 55,324 +0.01(+0.11%)
May 23, 2018 5.906 5.939 5.906 5.926 79,839 +0.02(+0.33%)
May 22, 2018 5.919 5.926 5.906 5.906 37,566 +0.00(+0.00%)
May 21, 2018 5.899 5.919 5.899 5.906 99,938 +0.01(+0.11%)
May 18, 2018 5.919 5.919 5.893 5.899 81,596 -0.02(-0.33%)
May 17, 2018 5.952 5.972 5.906 5.919 50,322 -0.04(-0.66%)
May 16, 2018 5.945 5.965 5.939 5.959 41,864 +0.01(+0.11%)
May 15, 2018 5.965 5.965 5.945 5.952 51,760 -0.02(-0.33%)
May 14, 2018 5.992 6.005 5.972 5.972 104,173 -0.01(-0.22%)
May 11, 2018 6.018 6.051 5.978 5.985 108,169 -0.03(-0.55%)
May 10, 2018 5.952 6.024 5.952 6.018 55,032 +0.08(+1.33%)
May 09, 2018 5.952 5.959 5.919 5.939 96,212 -0.03(-0.44%)
May 08, 2018 5.972 5.972 5.939 5.965 67,415 +0.00(+0.00%)
May 07, 2018 5.985 5.998 5.965 5.965 99,905 -0.03(-0.55%)
May 04, 2018 6.011 6.011 5.978 5.998 79,575 -0.02(-0.33%)
May 03, 2018 5.998 6.057 5.998 6.018 64,210 -0.04(-0.65%)
May 02, 2018 6.077 6.103 6.044 6.057 68,116 -0.06(-0.97%)
May 01, 2018 6.117 6.123 6.092 6.117 29,303 +0.01(+0.11%)
Apr 30, 2018 6.110 6.117 6.110 6.110 45,007 +0.00(+0.00%)
Apr 27, 2018 6.117 6.130 6.110 6.110 33,644 -0.01(-0.11%)
Apr 26, 2018 6.110 6.117 6.104 6.117 58,147 +0.01(+0.11%)
Apr 25, 2018 6.117 6.117 6.097 6.110 43,029 -0.01(-0.11%)
Apr 24, 2018 6.130 6.137 6.111 6.117 67,993 +0.01(+0.22%)
Apr 23, 2018 6.110 6.137 6.104 6.104 49,272 -0.03(-0.43%)
Apr 20, 2018 6.143 6.143 6.104 6.130 48,987 -0.01(-0.21%)
Apr 19, 2018 6.163 6.163 6.143 6.143 65,655 -0.01(-0.21%)
Apr 18, 2018 6.216 6.235 6.156 6.156 80,294 -0.05(-0.85%)
Apr 17, 2018 6.202 6.235 6.202 6.209 58,138 +0.00(+0.00%)
Apr 16, 2018 6.196 6.209 6.196 6.209 96,724 +0.01(+0.21%)
Apr 13, 2018 6.222 6.222 6.183 6.196 66,575 -0.01(-0.11%)
Apr 12, 2018 6.202 6.216 6.202 6.202 46,241 -0.01(-0.11%)
Apr 11, 2018 6.196 6.229 6.189 6.209 75,770 +0.01(+0.21%)
Apr 10, 2018 6.189 6.202 6.189 6.196 54,529 +0.01(+0.11%)
Apr 09, 2018 6.189 6.209 6.177 6.189 79,003 +0.00(+0.00%)
Apr 06, 2018 6.222 6.222 6.183 6.189 90,597 -0.03(-0.42%)
Apr 05, 2018 6.216 6.229 6.199 6.216 68,216 -0.01(-0.11%)
Apr 04, 2018 6.209 6.222 6.196 6.222 24,876 -0.01(-0.11%)
Apr 03, 2018 6.189 6.229 6.183 6.229 43,156 +0.03(+0.53%)
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.