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, 2015 4.849 4.896 4.844 4.888 353,242 +0.06(+1.14%)
Jul 30, 2015 4.827 4.855 4.816 4.833 117,324 +0.01(+0.11%)
Jul 29, 2015 4.822 4.838 4.822 4.827 24,053 +0.01(+0.20%)
Jul 28, 2015 4.816 4.827 4.805 4.817 69,824 +0.00(+0.03%)
Jul 27, 2015 4.816 4.827 4.800 4.816 111,406 -0.04(-0.79%)
Jul 24, 2015 4.888 4.888 4.827 4.855 115,723 -0.03(-0.68%)
Jul 23, 2015 4.899 4.899 4.866 4.888 81,997 -0.01(-0.11%)
Jul 22, 2015 4.893 4.910 4.871 4.893 125,093 -0.01(-0.22%)
Jul 21, 2015 4.904 4.910 4.888 4.904 74,593 -0.01(-0.22%)
Jul 20, 2015 4.970 4.976 4.910 4.915 243,877 -0.06(-1.11%)
Jul 17, 2015 4.970 4.976 4.943 4.970 61,085 +0.01(+0.11%)
Jul 16, 2015 4.948 4.965 4.932 4.965 111,441 +0.02(+0.50%)
Jul 15, 2015 4.954 4.965 4.921 4.940 231,172 -0.00(-0.05%)
Jul 14, 2015 4.954 4.954 4.926 4.943 193,189 +0.00(+0.10%)
Jul 13, 2015 4.943 4.954 4.932 4.938 217,697 +0.00(+0.01%)
Jul 10, 2015 4.943 4.970 4.921 4.937 280,043 +0.03(+0.56%)
Jul 09, 2015 4.888 4.926 4.888 4.910 486,082 +0.03(+0.68%)
Jul 08, 2015 4.893 4.910 4.877 4.877 276,303 -0.03(-0.67%)
Jul 07, 2015 4.976 4.976 4.909 4.910 451,297 -0.05(-1.00%)
Jul 06, 2015 4.943 4.976 4.943 4.959 116,066 -0.01(-0.22%)
Jul 02, 2015 4.954 4.970 4.970 4.970 107,738 +0.02(+0.44%)
Jul 01, 2015 4.987 4.987 4.948 4.948 120,685 -0.01(-0.22%)
Jun 30, 2015 4.937 4.992 4.932 4.959 85,863 +0.03(+0.56%)
Jun 29, 2015 4.937 4.959 4.921 4.932 144,106 -0.04(-0.78%)
Jun 26, 2015 5.025 5.025 4.959 4.970 54,823 -0.04(-0.88%)
Jun 25, 2015 5.041 5.063 5.014 5.014 181,304 -0.03(-0.54%)
Jun 24, 2015 5.036 5.058 5.030 5.041 110,853 +0.01(+0.22%)
Jun 23, 2015 4.998 5.041 4.987 5.030 144,457 +0.05(+0.98%)
Jun 22, 2015 4.987 4.998 4.982 4.982 82,346 +0.00(+0.00%)
Jun 19, 2015 4.982 5.009 4.971 4.982 166,679 +0.02(+0.33%)
Jun 18, 2015 4.998 5.009 4.955 4.965 88,675 -0.02(-0.43%)
Jun 17, 2015 5.003 5.014 4.955 4.987 192,332 -0.01(-0.22%)
Jun 16, 2015 4.993 5.025 4.993 4.998 70,432 -0.00(-0.03%)
Jun 15, 2015 4.987 5.030 4.987 5.000 130,470 +0.01(+0.14%)
Jun 12, 2015 5.020 5.020 4.987 4.993 198,267 -0.02(-0.44%)
Jun 11, 2015 5.014 5.030 4.998 5.015 156,926 +0.01(+0.23%)
Jun 10, 2015 5.009 5.041 5.003 5.003 111,292 +0.01(+0.22%)
Jun 09, 2015 5.020 5.020 4.966 4.993 202,335 -0.01(-0.22%)
Jun 08, 2015 5.079 5.079 4.998 5.003 193,921 -0.09(-1.79%)
Jun 05, 2015 5.123 5.139 5.079 5.094 155,843 -0.04(-0.76%)
Jun 04, 2015 5.150 5.155 5.117 5.133 323,301 -0.01(-0.21%)
Jun 03, 2015 5.188 5.188 5.123 5.144 142,304 -0.03(-0.63%)
Jun 02, 2015 5.188 5.188 5.161 5.177 152,589 +0.00(+0.00%)
Jun 01, 2015 5.155 5.188 5.145 5.177 72,369 +0.03(+0.63%)
May 29, 2015 5.204 5.204 5.139 5.144 174,226 -0.05(-0.94%)
May 28, 2015 5.188 5.209 5.182 5.193 111,065 -0.01(-0.10%)
May 27, 2015 5.182 5.199 5.166 5.199 62,496 +0.02(+0.42%)
May 26, 2015 5.161 5.182 5.155 5.177 103,212 +0.01(+0.21%)
May 22, 2015 5.150 5.166 5.166 5.166 104,782 +0.00(+0.00%)
May 21, 2015 5.171 5.177 5.144 5.166 90,068 +0.01(+0.11%)
May 20, 2015 5.171 5.177 5.155 5.161 93,431 +0.01(+0.11%)
May 19, 2015 5.161 5.204 5.155 5.155 122,182 +0.00(+0.00%)
May 18, 2015 5.204 5.204 5.144 5.155 67,879 -0.04(-0.73%)
May 15, 2015 5.177 5.199 5.171 5.193 44,932 +0.01(+0.21%)
May 14, 2015 5.161 5.209 5.155 5.182 71,620 +0.03(+0.53%)
May 13, 2015 5.182 5.182 5.144 5.155 44,443 -0.01(-0.11%)
May 12, 2015 5.182 5.188 5.161 5.161 62,430 -0.03(-0.52%)
May 11, 2015 5.188 5.209 5.171 5.188 77,302 +0.01(+0.10%)
May 08, 2015 5.166 5.188 5.166 5.182 115,352 +0.04(+0.84%)
May 07, 2015 5.133 5.144 5.106 5.139 104,518 +0.01(+0.21%)
May 06, 2015 5.166 5.188 5.117 5.128 160,901 -0.04(-0.73%)
May 05, 2015 5.199 5.199 5.155 5.166 90,170 -0.03(-0.63%)
May 04, 2015 5.220 5.231 5.199 5.199 93,900 +0.00(+0.00%)
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.