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, 2017 6.372 6.372 6.359 6.372 77,106 +0.02(+0.30%)
Jul 28, 2017 6.353 6.372 6.353 6.353 18,445 -0.01(-0.20%)
Jul 27, 2017 6.366 6.372 6.366 6.366 53,114 -0.01(-0.10%)
Jul 26, 2017 6.366 6.372 6.354 6.372 78,642 +0.02(+0.30%)
Jul 25, 2017 6.366 6.366 6.347 6.353 76,011 -0.01(-0.10%)
Jul 24, 2017 6.359 6.372 6.353 6.359 53,102 +0.00(+0.00%)
Jul 21, 2017 6.366 6.366 6.353 6.359 56,074 -0.01(-0.10%)
Jul 20, 2017 6.347 6.372 6.347 6.366 45,124 +0.01(+0.20%)
Jul 19, 2017 6.328 6.359 6.328 6.353 65,739 +0.01(+0.20%)
Jul 18, 2017 6.315 6.347 6.309 6.340 95,303 +0.03(+0.50%)
Jul 17, 2017 6.315 6.315 6.303 6.309 57,374 +0.01(+0.10%)
Jul 14, 2017 6.303 6.303 6.294 6.303 59,291 +0.02(+0.30%)
Jul 13, 2017 6.290 6.296 6.284 6.284 58,932 -0.01(-0.10%)
Jul 12, 2017 6.258 6.296 6.258 6.290 129,866 +0.04(+0.71%)
Jul 11, 2017 6.290 6.290 6.246 6.246 111,947 -0.03(-0.50%)
Jul 10, 2017 6.246 6.277 6.243 6.277 54,778 +0.04(+0.71%)
Jul 07, 2017 6.164 6.246 6.164 6.233 105,225 +0.07(+1.13%)
Jul 06, 2017 6.183 6.189 6.164 6.164 140,350 -0.04(-0.71%)
Jul 05, 2017 6.170 6.241 6.170 6.208 118,870 -0.01(-0.10%)
Jul 03, 2017 6.277 6.277 6.170 6.214 85,620 -0.03(-0.51%)
Jun 30, 2017 6.296 6.296 6.239 6.246 121,353 -0.02(-0.30%)
Jun 29, 2017 6.290 6.304 6.227 6.265 125,536 -0.06(-0.90%)
Jun 28, 2017 6.315 6.322 6.296 6.322 47,216 +0.05(+0.81%)
Jun 27, 2017 6.308 6.311 6.271 6.271 73,747 -0.04(-0.69%)
Jun 26, 2017 6.315 6.321 6.302 6.315 59,110 +0.01(+0.20%)
Jun 23, 2017 6.308 6.308 6.290 6.302 109,610 +0.00(+0.00%)
Jun 22, 2017 6.259 6.302 6.259 6.302 91,337 +0.04(+0.70%)
Jun 21, 2017 6.308 6.308 6.259 6.259 245,194 -0.05(-0.79%)
Jun 20, 2017 6.302 6.308 6.271 6.308 172,181 +0.00(+0.00%)
Jun 19, 2017 6.327 6.327 6.296 6.308 51,443 -0.01(-0.10%)
Jun 16, 2017 6.259 6.321 6.259 6.315 214,695 +0.04(+0.69%)
Jun 15, 2017 6.302 6.302 6.271 6.271 138,823 -0.04(-0.59%)
Jun 14, 2017 6.296 6.308 6.290 6.308 131,257 +0.02(+0.40%)
Jun 13, 2017 6.277 6.283 6.234 6.283 122,291 -0.01(-0.10%)
Jun 12, 2017 6.283 6.290 6.265 6.290 258,439 +0.00(+0.00%)
Jun 09, 2017 6.290 6.295 6.271 6.290 164,795 +0.01(+0.10%)
Jun 08, 2017 6.265 6.283 6.252 6.283 294,475 +0.01(+0.20%)
Jun 07, 2017 6.265 6.296 6.253 6.271 62,201 +0.02(+0.30%)
Jun 06, 2017 6.234 6.283 6.234 6.252 46,743 +0.01(+0.20%)
Jun 05, 2017 6.227 6.277 6.227 6.240 167,494 -0.02(-0.40%)
Jun 02, 2017 6.252 6.271 6.227 6.265 85,970 +0.01(+0.20%)
Jun 01, 2017 6.240 6.252 6.221 6.252 123,149 +0.02(+0.30%)
May 31, 2017 6.227 6.252 6.196 6.234 197,133 +0.01(+0.10%)
May 30, 2017 6.259 6.259 6.209 6.227 78,695 -0.01(-0.10%)
May 26, 2017 6.240 6.246 6.234 6.234 101,915 -0.01(-0.20%)
May 25, 2017 6.221 6.308 6.209 6.246 225,272 +0.04(+0.70%)
May 24, 2017 6.171 6.203 6.153 6.203 647,885 +0.05(+0.81%)
May 23, 2017 6.190 6.190 6.128 6.153 117,681 +0.01(+0.10%)
May 22, 2017 6.147 6.165 6.141 6.147 212,032 +0.01(+0.10%)
May 19, 2017 6.091 6.140 6.091 6.140 101,049 +0.06(+0.92%)
May 18, 2017 6.059 6.097 6.022 6.084 147,636 -0.05(-0.81%)
May 17, 2017 6.122 6.153 6.109 6.134 90,025 +0.00(+0.00%)
May 16, 2017 6.140 6.153 6.134 6.134 54,037 -0.01(-0.20%)
May 15, 2017 6.134 6.153 6.127 6.147 85,094 +0.02(+0.30%)
May 12, 2017 6.097 6.128 6.090 6.128 138,855 +0.04(+0.61%)
May 11, 2017 6.084 6.103 6.063 6.091 218,090 +0.00(+0.00%)
May 10, 2017 6.066 6.091 6.035 6.091 310,151 +0.03(+0.51%)
May 09, 2017 6.035 6.059 6.035 6.059 126,674 +0.03(+0.52%)
May 08, 2017 6.047 6.059 6.016 6.028 137,742 -0.02(-0.41%)
May 05, 2017 6.059 6.059 6.035 6.053 81,316 +0.00(+0.00%)
May 04, 2017 6.059 6.065 6.016 6.053 110,884 -0.01(-0.21%)
May 03, 2017 6.115 6.128 6.047 6.066 139,088 -0.04(-0.71%)
May 02, 2017 6.115 6.134 6.084 6.109 143,971 +0.01(+0.10%)
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.