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 (%)
Jul 31, 2014 5.216 5.247 5.174 5.180 168,370 -0.07(-1.28%)
Jul 30, 2014 5.247 5.273 5.247 5.247 53,848 +0.00(+0.00%)
Jul 29, 2014 5.268 5.278 5.231 5.247 71,316 -0.02(-0.39%)
Jul 28, 2014 5.278 5.293 5.278 5.268 168,240 -0.01(-0.20%)
Jul 25, 2014 5.278 5.309 5.278 5.278 90,128 -0.01(-0.20%)
Jul 24, 2014 5.268 5.293 5.268 5.288 55,514 +0.01(+0.24%)
Jul 23, 2014 5.252 5.283 5.252 5.276 91,895 +0.01(+0.26%)
Jul 22, 2014 5.252 5.262 5.226 5.262 95,347 +0.03(+0.59%)
Jul 21, 2014 5.200 5.236 5.200 5.231 100,814 +0.01(+0.10%)
Jul 18, 2014 5.211 5.247 5.200 5.226 129,695 +0.02(+0.30%)
Jul 17, 2014 5.247 5.247 5.211 5.211 83,600 -0.03(-0.59%)
Jul 16, 2014 5.268 5.268 5.231 5.242 94,075 -0.01(-0.10%)
Jul 15, 2014 5.278 5.278 5.231 5.247 111,851 -0.01(-0.20%)
Jul 14, 2014 5.257 5.268 5.242 5.257 129,051 +0.02(+0.30%)
Jul 11, 2014 5.242 5.252 5.231 5.242 98,408 +0.01(+0.10%)
Jul 10, 2014 5.226 5.262 5.226 5.236 110,919 -0.01(-0.10%)
Jul 09, 2014 5.231 5.262 5.216 5.242 160,705 +0.01(+0.20%)
Jul 08, 2014 5.216 5.252 5.195 5.231 118,435 +0.02(+0.40%)
Jul 07, 2014 5.174 5.221 5.148 5.211 159,287 +0.02(+0.30%)
Jul 03, 2014 5.242 5.195 5.195 5.195 58,944 -0.03(-0.59%)
Jul 02, 2014 5.262 5.278 5.216 5.226 88,625 -0.05(-1.00%)
Jul 01, 2014 5.257 5.299 5.236 5.279 123,064 +0.02(+0.41%)
Jun 30, 2014 5.252 5.262 5.231 5.257 94,038 +0.02(+0.40%)
Jun 27, 2014 5.247 5.262 5.236 5.236 72,061 -0.01(-0.20%)
Jun 26, 2014 5.262 5.288 5.242 5.247 142,415 -0.01(-0.10%)
Jun 25, 2014 5.262 5.262 5.242 5.252 81,195 +0.01(+0.10%)
Jun 24, 2014 5.242 5.272 5.226 5.247 101,103 +0.01(+0.19%)
Jun 23, 2014 5.237 5.242 5.224 5.237 82,337 +0.02(+0.39%)
Jun 20, 2014 5.216 5.221 5.186 5.216 47,090 +0.03(+0.49%)
Jun 19, 2014 5.216 5.216 5.186 5.191 76,746 -0.02(-0.29%)
Jun 18, 2014 5.247 5.247 5.191 5.206 101,092 -0.02(-0.39%)
Jun 17, 2014 5.247 5.247 5.226 5.226 102,455 -0.02(-0.39%)
Jun 16, 2014 5.242 5.247 5.221 5.247 75,321 -0.01(-0.10%)
Jun 13, 2014 5.252 5.267 5.252 5.252 40,474 -0.02(-0.39%)
Jun 12, 2014 5.252 5.272 5.247 5.272 88,064 +0.02(+0.29%)
Jun 11, 2014 5.242 5.257 5.232 5.257 55,319 +0.00(+0.00%)
Jun 10, 2014 5.232 5.257 5.213 5.257 47,480 +0.05(+0.98%)
Jun 06, 2014 5.196 5.221 5.196 5.206 104,806 +0.00(+0.00%)
Jun 05, 2014 5.160 5.216 5.160 5.206 148,531 +0.03(+0.59%)
Jun 04, 2014 5.186 5.196 5.150 5.175 142,044 -0.03(-0.49%)
Jun 03, 2014 5.196 5.226 5.196 5.201 140,051 -0.02(-0.39%)
Jun 02, 2014 5.237 5.237 5.216 5.221 66,119 +0.00(+0.00%)
May 30, 2014 5.216 5.242 5.206 5.221 117,101 +0.01(+0.20%)
May 29, 2014 5.211 5.247 5.191 5.211 167,983 +0.02(+0.39%)
May 28, 2014 5.191 5.206 5.183 5.191 87,451 +0.01(+0.20%)
May 27, 2014 5.232 5.232 5.181 5.181 109,806 -0.04(-0.78%)
May 23, 2014 5.226 5.221 5.221 5.221 82,289 +0.01(+0.20%)
May 22, 2014 5.196 5.226 5.196 5.211 94,469 +0.00(+0.09%)
May 21, 2014 5.201 5.211 5.196 5.206 105,527 +0.00(+0.00%)
May 20, 2014 5.211 5.211 5.196 5.206 140,106 -0.02(-0.29%)
May 19, 2014 5.211 5.221 5.206 5.221 63,431 +0.00(+0.00%)
May 16, 2014 5.186 5.226 5.186 5.221 106,178 +0.03(+0.59%)
May 15, 2014 5.221 5.237 5.191 5.191 97,753 -0.04(-0.68%)
May 14, 2014 5.237 5.247 5.226 5.226 69,559 -0.01(-0.25%)
May 13, 2014 5.242 5.247 5.232 5.240 71,093 -0.00(-0.04%)
May 12, 2014 5.257 5.261 5.242 5.242 62,813 -0.02(-0.29%)
May 09, 2014 5.257 5.262 5.252 5.257 98,496 +0.00(+0.00%)
May 08, 2014 5.252 5.257 5.242 5.257 109,536 +0.02(+0.29%)
May 07, 2014 5.242 5.247 5.232 5.242 106,577 +0.01(+0.20%)
May 06, 2014 5.232 5.243 5.226 5.231 40,611 +0.00(+0.09%)
May 05, 2014 5.191 5.247 5.160 5.226 312,439 +0.05(+0.89%)
May 02, 2014 5.196 5.201 5.140 5.181 97,285 -0.02(-0.29%)
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.