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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2008 3.464 3.487 3.464 3.479 51,650 +0.00(+0.11%)
Jul 30, 2008 3.457 3.476 3.457 3.476 51,739 +0.00(+0.11%)
Jul 29, 2008 3.472 3.479 3.420 3.472 118,924 +0.05(+1.41%)
Jul 28, 2008 3.431 3.439 3.416 3.424 78,082 +0.02(+0.54%)
Jul 25, 2008 3.427 3.427 3.390 3.405 52,211 -0.02(-0.65%)
Jul 24, 2008 3.442 3.461 3.427 3.427 85,636 -0.02(-0.54%)
Jul 23, 2008 3.442 3.458 3.429 3.446 112,528 +0.01(+0.22%)
Jul 22, 2008 3.416 3.446 3.401 3.439 134,296 -0.00(-0.11%)
Jul 21, 2008 3.361 3.446 3.361 3.442 60,121 +0.02(+0.54%)
Jul 18, 2008 3.372 3.424 3.372 3.424 27,107 +0.05(+1.54%)
Jul 17, 2008 3.368 3.405 3.342 3.372 371,961 +0.01(+0.33%)
Jul 16, 2008 3.316 3.361 3.198 3.361 517,466 +0.02(+0.67%)
Jul 15, 2008 3.446 3.446 3.324 3.338 223,034 -0.08(-2.28%)
Jul 14, 2008 3.413 3.427 3.390 3.416 162,389 +0.00(+0.00%)
Jul 11, 2008 3.427 3.431 3.413 3.416 107,756 -0.01(-0.22%)
Jul 10, 2008 3.446 3.457 3.409 3.424 69,492 +0.00(+0.00%)
Jul 09, 2008 3.424 3.442 3.379 3.424 132,032 -0.01(-0.43%)
Jul 08, 2008 3.431 3.450 3.420 3.439 102,903 +0.01(+0.32%)
Jul 07, 2008 3.424 3.450 3.420 3.427 99,384 +0.00(+0.00%)
Jul 04, 2008 3.435 3.446 3.420 3.427 110,922 +0.00(+0.00%)
Jul 03, 2008 3.435 3.446 3.420 3.427 110,922 -0.02(-0.54%)
Jul 02, 2008 3.424 3.457 3.424 3.446 82,541 +0.00(+0.00%)
Jul 01, 2008 3.427 3.446 3.420 3.446 149,283 +0.00(+0.00%)
Jun 30, 2008 3.472 3.472 3.435 3.446 100,421 -0.04(-1.17%)
Jun 27, 2008 3.494 3.498 3.483 3.487 99,182 -0.01(-0.42%)
Jun 26, 2008 3.539 3.550 3.490 3.502 284,740 -0.10(-2.88%)
Jun 25, 2008 3.583 3.613 3.564 3.605 193,601 +0.02(+0.52%)
Jun 24, 2008 3.602 3.602 3.568 3.587 109,437 -0.02(-0.62%)
Jun 23, 2008 3.594 3.616 3.594 3.609 153,952 +0.01(+0.21%)
Jun 20, 2008 3.583 3.609 3.579 3.602 147,553 +0.01(+0.21%)
Jun 19, 2008 3.587 3.616 3.587 3.594 162,451 -0.01(-0.21%)
Jun 18, 2008 3.583 3.605 3.583 3.602 185,701 +0.00(+0.00%)
Jun 17, 2008 3.602 3.624 3.590 3.602 217,126 -0.01(-0.31%)
Jun 16, 2008 3.590 3.613 3.587 3.613 76,261 +0.01(+0.31%)
Jun 13, 2008 3.590 3.609 3.590 3.602 86,206 +0.00(+0.00%)
Jun 12, 2008 3.472 3.624 3.472 3.602 94,945 -0.01(-0.31%)
Jun 11, 2008 3.657 3.661 3.613 3.613 337,910 -0.03(-0.91%)
Jun 10, 2008 3.650 3.657 3.646 3.646 106,606 -0.00(-0.10%)
Jun 09, 2008 3.661 3.665 3.642 3.650 128,070 -0.02(-0.51%)
Jun 06, 2008 3.687 3.698 3.665 3.668 322,967 -0.02(-0.50%)
Jun 05, 2008 3.661 3.705 3.653 3.687 846,406 +0.01(+0.40%)
Jun 04, 2008 3.668 3.676 3.657 3.672 115,731 +0.01(+0.30%)
Jun 03, 2008 3.661 3.687 3.657 3.661 166,877 +0.00(+0.10%)
Jun 02, 2008 3.653 3.668 3.653 3.657 130,793 +0.00(+0.10%)
May 30, 2008 3.661 3.661 3.635 3.653 132,879 +0.00(+0.10%)
May 29, 2008 3.642 3.668 3.639 3.650 145,524 +0.01(+0.31%)
May 28, 2008 3.613 3.657 3.613 3.639 223,471 +0.01(+0.41%)
May 27, 2008 3.613 3.631 3.605 3.624 127,263 +0.00(+0.00%)
May 26, 2008 3.624 3.635 3.616 3.624 0 +0.00(+0.00%)
May 23, 2008 3.624 3.635 3.616 3.624 95,163 -0.01(-0.20%)
May 22, 2008 3.646 3.646 3.624 3.631 89,890 -0.01(-0.20%)
May 21, 2008 3.631 3.646 3.616 3.639 124,680 +0.00(+0.10%)
May 20, 2008 3.635 3.642 3.635 3.635 76,887 +0.00(+0.00%)
May 19, 2008 3.642 3.650 3.624 3.635 133,964 -0.02(-0.51%)
May 16, 2008 3.646 3.661 3.646 3.653 383,650 -0.01(-0.30%)
May 15, 2008 3.642 3.679 3.642 3.665 229,039 +0.01(+0.20%)
May 14, 2008 3.635 3.665 3.635 3.657 90,392 +0.03(+0.82%)
May 13, 2008 3.627 3.639 3.616 3.627 57,803 +0.01(+0.20%)
May 12, 2008 3.609 3.631 3.609 3.620 110,193 -0.01(-0.20%)
May 09, 2008 3.602 3.635 3.602 3.627 100,534 +0.00(+0.00%)
May 08, 2008 3.642 3.646 3.609 3.627 114,870 -0.01(-0.41%)
May 07, 2008 3.668 3.676 3.635 3.642 178,951 -0.03(-0.81%)
May 06, 2008 3.657 3.673 3.635 3.672 188,937 +0.03(+0.71%)
May 05, 2008 3.639 3.653 3.635 3.646 124,859 -0.01(-0.30%)
May 02, 2008 3.650 3.672 3.650 3.657 203,516 +0.02(+0.51%)
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.