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, 2007 3.527 3.594 3.527 3.572 134,132 +0.02(+0.63%)
Jul 30, 2007 3.439 3.561 3.439 3.550 202,682 -0.02(-0.52%)
Jul 27, 2007 3.535 3.616 3.509 3.568 170,566 -0.01(-0.21%)
Jul 26, 2007 3.416 3.594 3.346 3.576 321,161 -0.08(-2.23%)
Jul 25, 2007 3.679 3.694 3.646 3.657 114,160 -0.01(-0.30%)
Jul 24, 2007 3.679 3.683 3.635 3.668 247,483 -0.04(-1.10%)
Jul 23, 2007 3.687 3.713 3.685 3.709 140,879 +0.01(+0.30%)
Jul 20, 2007 3.687 3.702 3.672 3.698 78,806 -0.01(-0.30%)
Jul 19, 2007 3.694 3.724 3.694 3.709 100,666 +0.01(+0.30%)
Jul 18, 2007 3.702 3.702 3.661 3.698 133,862 -0.02(-0.50%)
Jul 17, 2007 3.724 3.739 3.713 3.716 90,141 -0.01(-0.20%)
Jul 16, 2007 3.739 3.757 3.720 3.724 128,734 -0.02(-0.59%)
Jul 13, 2007 3.776 3.776 3.742 3.746 90,950 +0.00(+0.10%)
Jul 12, 2007 3.761 3.772 3.735 3.742 153,833 +0.00(+0.00%)
Jul 11, 2007 3.742 3.772 3.731 3.742 190,268 -0.00(-0.10%)
Jul 10, 2007 3.768 3.768 3.728 3.746 63,692 -0.00(-0.10%)
Jul 09, 2007 3.731 3.772 3.731 3.750 111,192 +0.01(+0.17%)
Jul 06, 2007 3.739 3.757 3.702 3.743 158,151 -0.04(-0.93%)
Jul 05, 2007 3.776 3.787 3.772 3.779 52,087 -0.00(-0.12%)
Jul 03, 2007 3.779 3.794 3.779 3.783 47,499 +0.00(+0.10%)
Jul 02, 2007 3.776 3.816 3.753 3.779 197,015 -0.01(-0.20%)
Jun 29, 2007 3.813 3.816 3.779 3.787 86,632 +0.00(+0.00%)
Jun 28, 2007 3.783 3.816 3.779 3.787 162,739 +0.00(+0.00%)
Jun 27, 2007 3.687 3.787 3.676 3.787 225,892 +0.03(+0.69%)
Jun 26, 2007 3.761 3.783 3.761 3.761 58,834 -0.03(-0.78%)
Jun 25, 2007 3.798 3.798 3.761 3.791 67,201 +0.01(+0.29%)
Jun 22, 2007 3.809 3.813 3.761 3.779 112,811 -0.03(-0.68%)
Jun 21, 2007 3.831 3.854 3.791 3.805 144,927 -0.04(-1.06%)
Jun 20, 2007 3.868 3.883 3.839 3.846 116,859 -0.01(-0.38%)
Jun 19, 2007 3.824 3.861 3.820 3.861 65,581 +0.01(+0.19%)
Jun 18, 2007 3.798 3.857 3.798 3.854 197,824 +0.06(+1.46%)
Jun 15, 2007 3.776 3.813 3.776 3.798 92,570 +0.03(+0.69%)
Jun 14, 2007 3.776 3.794 3.769 3.772 71,789 +0.01(+0.39%)
Jun 13, 2007 3.750 3.813 3.750 3.757 164,089 +0.01(+0.40%)
Jun 12, 2007 3.783 3.783 3.735 3.742 152,484 -0.04(-1.17%)
Jun 11, 2007 3.809 3.813 3.779 3.787 106,334 -0.02(-0.58%)
Jun 08, 2007 3.761 3.828 3.746 3.809 173,535 -0.03(-0.68%)
Jun 07, 2007 3.857 3.872 3.820 3.835 262,596 -0.04(-1.05%)
Jun 06, 2007 3.891 3.909 3.876 3.876 111,461 -0.04(-0.95%)
Jun 05, 2007 3.939 3.954 3.913 3.913 87,712 -0.04(-0.94%)
Jun 04, 2007 3.946 3.968 3.939 3.950 100,396 -0.03(-0.65%)
Jun 01, 2007 3.913 4.005 3.913 3.976 169,217 +0.04(+1.04%)
May 31, 2007 3.928 3.939 3.909 3.935 139,529 +0.01(+0.38%)
May 30, 2007 3.898 3.931 3.898 3.920 123,336 -0.01(-0.38%)
May 29, 2007 3.902 3.935 3.902 3.935 92,840 +0.01(+0.28%)
May 25, 2007 3.879 3.928 3.879 3.924 113,621 +0.03(+0.67%)
May 24, 2007 3.876 3.905 3.872 3.898 113,081 +0.00(+0.00%)
May 23, 2007 3.887 3.898 3.861 3.898 105,794 +0.01(+0.29%)
May 22, 2007 3.854 3.917 3.854 3.887 120,098 +0.01(+0.29%)
May 21, 2007 3.842 3.891 3.842 3.876 193,236 +0.03(+0.87%)
May 18, 2007 3.868 3.876 3.835 3.842 272,852 -0.03(-0.77%)
May 17, 2007 3.894 3.902 3.872 3.872 140,609 -0.03(-0.85%)
May 16, 2007 3.883 3.924 3.883 3.905 183,520 -0.00(-0.09%)
May 15, 2007 3.928 3.928 3.902 3.909 236,688 -0.02(-0.47%)
May 14, 2007 3.924 3.930 3.913 3.928 143,848 -0.01(-0.19%)
May 11, 2007 3.920 3.946 3.920 3.935 166,248 +0.00(+0.00%)
May 10, 2007 3.928 3.946 3.928 3.935 187,029 +0.01(+0.38%)
May 09, 2007 3.891 3.931 3.891 3.920 134,671 +0.01(+0.29%)
May 08, 2007 3.931 3.935 3.909 3.909 126,575 -0.01(-0.19%)
May 07, 2007 3.913 3.938 3.913 3.917 130,623 +0.00(+0.09%)
May 04, 2007 3.909 3.935 3.909 3.913 153,293 +0.01(+0.19%)
May 03, 2007 3.920 3.924 3.876 3.905 191,617 -0.00(-0.09%)
May 02, 2007 3.913 3.928 3.909 3.909 130,353 +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.