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 )

8.125 +0.015 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2014 5.047 5.062 5.062 5.062 98,975 +0.02(+0.40%)
Aug 28, 2014 5.042 5.072 5.042 5.042 77,480 -0.02(-0.40%)
Aug 27, 2014 5.042 5.072 5.042 5.062 180,058 +0.03(+0.60%)
Aug 26, 2014 5.036 5.057 5.031 5.031 105,501 +0.01(+0.10%)
Aug 25, 2014 5.042 5.042 5.011 5.026 112,083 -0.02(-0.30%)
Aug 22, 2014 5.052 5.072 5.031 5.042 96,914 -0.02(-0.40%)
Aug 21, 2014 5.062 5.082 5.052 5.062 193,486 -0.01(-0.20%)
Aug 20, 2014 5.031 5.062 5.031 5.072 106,704 +0.03(+0.60%)
Aug 19, 2014 5.031 5.057 5.031 5.042 85,103 +0.01(+0.10%)
Aug 18, 2014 5.047 5.052 5.036 5.036 51,786 +0.00(+0.00%)
Aug 15, 2014 5.047 5.057 5.042 5.036 60,299 -0.01(-0.28%)
Aug 14, 2014 5.031 5.057 5.031 5.051 29,047 +0.02(+0.38%)
Aug 13, 2014 5.001 5.036 5.001 5.031 78,005 +0.04(+0.70%)
Aug 12, 2014 4.996 5.031 4.996 4.996 156,853 -0.01(-0.10%)
Aug 11, 2014 4.986 5.026 4.986 5.001 100,600 +0.02(+0.40%)
Aug 08, 2014 4.971 4.986 4.966 4.981 117,128 +0.02(+0.30%)
Aug 07, 2014 4.951 4.971 4.951 4.966 145,876 +0.01(+0.20%)
Aug 06, 2014 4.956 4.971 4.946 4.956 171,523 -0.01(-0.20%)
Aug 05, 2014 5.026 5.026 4.946 4.966 170,491 -0.04(-0.85%)
Aug 04, 2014 5.026 5.042 4.986 5.009 207,006 -0.01(-0.25%)
Aug 01, 2014 5.036 5.036 4.961 5.021 195,930 -0.01(-0.10%)
Jul 31, 2014 5.062 5.092 5.021 5.026 173,498 -0.07(-1.28%)
Jul 30, 2014 5.092 5.117 5.092 5.092 55,488 +0.00(+0.00%)
Jul 29, 2014 5.112 5.122 5.077 5.092 73,489 -0.02(-0.39%)
Jul 28, 2014 5.122 5.137 5.122 5.112 173,365 -0.01(-0.20%)
Jul 25, 2014 5.122 5.152 5.122 5.122 92,874 -0.01(-0.20%)
Jul 24, 2014 5.112 5.137 5.112 5.132 57,204 +0.01(+0.24%)
Jul 23, 2014 5.097 5.127 5.097 5.120 94,694 +0.01(+0.26%)
Jul 22, 2014 5.097 5.107 5.072 5.107 98,251 +0.03(+0.59%)
Jul 21, 2014 5.047 5.082 5.047 5.077 103,884 +0.01(+0.10%)
Jul 18, 2014 5.057 5.092 5.047 5.072 133,645 +0.02(+0.30%)
Jul 17, 2014 5.092 5.092 5.057 5.057 86,146 -0.03(-0.59%)
Jul 16, 2014 5.112 5.112 5.077 5.087 96,940 -0.01(-0.10%)
Jul 15, 2014 5.122 5.122 5.077 5.092 115,258 -0.01(-0.20%)
Jul 14, 2014 5.102 5.112 5.087 5.102 132,982 +0.02(+0.30%)
Jul 11, 2014 5.087 5.097 5.077 5.087 101,405 +0.01(+0.10%)
Jul 10, 2014 5.072 5.107 5.072 5.082 114,298 -0.01(-0.10%)
Jul 09, 2014 5.077 5.107 5.062 5.087 165,600 +0.01(+0.20%)
Jul 08, 2014 5.062 5.097 5.042 5.077 122,043 +0.02(+0.40%)
Jul 07, 2014 5.021 5.067 4.996 5.057 164,138 +0.02(+0.30%)
Jul 03, 2014 5.087 5.042 5.042 5.042 60,739 -0.03(-0.59%)
Jul 02, 2014 5.107 5.122 5.062 5.072 91,324 -0.05(-1.00%)
Jul 01, 2014 5.102 5.142 5.082 5.123 126,812 +0.02(+0.41%)
Jun 30, 2014 5.097 5.107 5.077 5.102 96,902 +0.02(+0.40%)
Jun 27, 2014 5.092 5.107 5.082 5.082 74,255 -0.01(-0.20%)
Jun 26, 2014 5.107 5.132 5.087 5.092 146,753 -0.01(-0.10%)
Jun 25, 2014 5.107 5.107 5.087 5.097 83,668 +0.00(+0.10%)
Jun 24, 2014 5.087 5.117 5.072 5.092 104,183 +0.01(+0.19%)
Jun 23, 2014 5.082 5.087 5.070 5.082 84,845 +0.02(+0.39%)
Jun 20, 2014 5.062 5.067 5.032 5.062 48,525 +0.02(+0.49%)
Jun 19, 2014 5.062 5.062 5.032 5.037 79,083 -0.01(-0.29%)
Jun 18, 2014 5.092 5.092 5.037 5.052 104,170 -0.02(-0.39%)
Jun 17, 2014 5.092 5.092 5.072 5.072 105,576 -0.02(-0.39%)
Jun 16, 2014 5.087 5.092 5.067 5.092 77,615 -0.00(-0.10%)
Jun 13, 2014 5.097 5.112 5.097 5.097 41,707 -0.02(-0.39%)
Jun 12, 2014 5.097 5.117 5.092 5.117 90,747 +0.01(+0.29%)
Jun 11, 2014 5.087 5.102 5.077 5.102 57,004 +0.00(+0.00%)
Jun 10, 2014 5.077 5.102 5.059 5.102 48,926 +0.05(+0.98%)
Jun 06, 2014 5.042 5.067 5.042 5.052 107,998 +0.00(+0.00%)
Jun 05, 2014 5.008 5.062 5.008 5.052 153,055 +0.03(+0.59%)
Jun 04, 2014 5.032 5.042 4.998 5.022 146,370 -0.02(-0.49%)
Jun 03, 2014 5.042 5.072 5.042 5.047 144,317 -0.02(-0.39%)
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.