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 (%)
Aug 31, 2009 3.338 3.353 3.301 3.346 180,530 -0.02(-0.66%)
Aug 28, 2009 3.350 3.368 3.327 3.368 66,067 +0.01(+0.44%)
Aug 27, 2009 3.346 3.387 3.305 3.353 76,938 -0.01(-0.33%)
Aug 26, 2009 3.346 3.376 3.346 3.364 83,604 +0.01(+0.22%)
Aug 25, 2009 3.331 3.372 3.331 3.357 119,188 +0.02(+0.56%)
Aug 24, 2009 3.357 3.357 3.327 3.338 86,856 -0.01(-0.33%)
Aug 21, 2009 3.350 3.372 3.313 3.350 201,924 +0.00(+0.11%)
Aug 20, 2009 3.316 3.346 3.309 3.346 82,214 +0.04(+1.12%)
Aug 19, 2009 3.283 3.309 3.257 3.309 48,463 +0.02(+0.68%)
Aug 18, 2009 3.242 3.294 3.242 3.287 125,811 +0.06(+1.96%)
Aug 17, 2009 3.246 3.275 3.216 3.223 112,538 -0.08(-2.47%)
Aug 14, 2009 3.357 3.368 3.305 3.305 144,320 -0.04(-1.11%)
Aug 13, 2009 3.324 3.342 3.279 3.342 107,907 +0.03(+0.89%)
Aug 12, 2009 3.301 3.313 3.290 3.313 98,035 +0.01(+0.34%)
Aug 11, 2009 3.283 3.301 3.268 3.301 132,229 +0.02(+0.56%)
Aug 10, 2009 3.290 3.316 3.272 3.283 176,099 -0.01(-0.23%)
Aug 07, 2009 3.301 3.327 3.287 3.290 123,620 +0.00(+0.00%)
Aug 06, 2009 3.298 3.313 3.279 3.290 82,128 -0.01(-0.45%)
Aug 05, 2009 3.268 3.309 3.268 3.305 95,268 +0.04(+1.36%)
Aug 04, 2009 3.413 3.413 3.257 3.261 104,990 +0.00(+0.00%)
Aug 03, 2009 3.257 3.261 3.242 3.261 59,930 +0.02(+0.69%)
Jul 31, 2009 3.235 3.261 3.227 3.238 147,839 +0.01(+0.35%)
Jul 30, 2009 3.205 3.242 3.190 3.227 210,250 +0.02(+0.69%)
Jul 29, 2009 3.172 3.205 3.172 3.205 121,946 +0.00(+0.01%)
Jul 28, 2009 3.187 3.220 3.183 3.205 216,400 +0.01(+0.22%)
Jul 27, 2009 3.168 3.198 3.168 3.198 86,713 +0.03(+1.08%)
Jul 24, 2009 3.142 3.168 3.138 3.163 193,482 +0.03(+0.92%)
Jul 23, 2009 3.120 3.164 3.120 3.135 448,177 +0.02(+0.71%)
Jul 22, 2009 3.127 3.153 3.109 3.112 316,209 -0.04(-1.18%)
Jul 21, 2009 3.146 3.164 3.116 3.150 210,509 +0.02(+0.59%)
Jul 20, 2009 3.112 3.142 3.098 3.131 141,958 +0.04(+1.44%)
Jul 17, 2009 3.124 3.124 3.087 3.087 130,083 -0.01(-0.48%)
Jul 16, 2009 3.105 3.127 3.094 3.101 151,404 +0.00(+0.12%)
Jul 15, 2009 3.075 3.105 3.072 3.098 279,869 +0.02(+0.60%)
Jul 14, 2009 3.075 3.087 3.057 3.079 136,021 +0.03(+0.85%)
Jul 13, 2009 3.053 3.087 3.053 3.053 114,160 -0.00(-0.12%)
Jul 10, 2009 3.061 3.071 3.053 3.057 247,985 +0.01(+0.24%)
Jul 09, 2009 3.049 3.064 3.038 3.049 73,203 -0.01(-0.24%)
Jul 08, 2009 3.046 3.083 3.042 3.057 100,434 +0.01(+0.36%)
Jul 07, 2009 3.057 3.068 3.042 3.046 178,023 -0.01(-0.48%)
Jul 06, 2009 3.064 3.094 3.061 3.061 127,536 -0.01(-0.48%)
Jul 02, 2009 3.075 3.085 3.053 3.075 238,666 -0.02(-0.60%)
Jul 01, 2009 3.079 3.102 3.075 3.094 102,107 +0.02(+0.72%)
Jun 30, 2009 3.061 3.087 3.061 3.072 146,301 +0.01(+0.48%)
Jun 29, 2009 3.064 3.098 3.049 3.057 113,011 -0.01(-0.24%)
Jun 26, 2009 3.001 3.064 3.001 3.064 108,398 -0.02(-0.60%)
Jun 25, 2009 3.076 3.083 3.068 3.083 101,619 +0.03(+0.97%)
Jun 24, 2009 3.020 3.057 3.020 3.053 122,637 +0.06(+1.98%)
Jun 23, 2009 3.005 3.083 2.979 2.994 642,029 -0.01(-0.25%)
Jun 22, 2009 3.094 3.094 2.990 3.001 281,313 -0.08(-2.53%)
Jun 19, 2009 3.064 3.083 3.053 3.079 72,034 +0.03(+0.85%)
Jun 18, 2009 3.046 3.068 3.038 3.053 105,211 -0.01(-0.36%)
Jun 17, 2009 3.087 3.087 3.046 3.064 74,193 -0.02(-0.60%)
Jun 16, 2009 3.024 3.087 3.020 3.083 196,866 +0.06(+1.96%)
Jun 15, 2009 3.120 3.120 2.979 3.024 659,363 -0.11(-3.66%)
Jun 12, 2009 3.157 3.157 3.120 3.138 109,367 -0.01(-0.24%)
Jun 11, 2009 3.112 3.164 3.112 3.146 184,120 +0.01(+0.35%)
Jun 10, 2009 3.124 3.153 3.112 3.135 226,510 -0.01(-0.35%)
Jun 09, 2009 3.112 3.146 3.075 3.146 202,310 +0.06(+2.04%)
Jun 08, 2009 3.079 3.087 3.009 3.083 290,435 -0.04(-1.19%)
Jun 05, 2009 3.183 3.183 3.116 3.120 163,857 -0.06(-1.86%)
Jun 04, 2009 3.146 3.183 3.087 3.179 217,993 +0.06(+1.90%)
Jun 03, 2009 3.131 3.138 3.061 3.120 122,038 -0.03(-0.94%)
Jun 02, 2009 3.124 3.157 3.112 3.150 157,776 +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.