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 )

7.221 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2006 3.876 3.891 3.835 3.835 78,806 -0.04(-1.05%)
Aug 30, 2006 3.857 3.883 3.837 3.876 106,064 +0.04(+1.16%)
Aug 29, 2006 3.831 3.850 3.813 3.831 117,669 +0.01(+0.29%)
Aug 28, 2006 3.761 3.820 3.742 3.820 238,847 +0.07(+1.78%)
Aug 25, 2006 3.757 3.779 3.731 3.753 139,799 +0.01(+0.20%)
Aug 24, 2006 3.765 3.765 3.742 3.746 221,574 -0.02(-0.49%)
Aug 23, 2006 3.805 3.816 3.761 3.765 121,177 -0.03(-0.88%)
Aug 22, 2006 3.787 3.809 3.768 3.798 116,859 +0.03(+0.69%)
Aug 21, 2006 3.765 3.783 3.761 3.772 66,121 +0.00(+0.10%)
Aug 18, 2006 3.791 3.794 3.742 3.768 141,958 -0.01(-0.29%)
Aug 17, 2006 3.883 3.898 3.776 3.779 157,881 -0.10(-2.49%)
Aug 16, 2006 3.850 3.879 3.842 3.876 184,060 +0.03(+0.77%)
Aug 15, 2006 3.813 3.865 3.809 3.846 217,526 +0.05(+1.27%)
Aug 14, 2006 3.798 3.816 3.791 3.798 154,643 +0.00(+0.00%)
Aug 11, 2006 3.772 3.816 3.772 3.798 117,669 +0.01(+0.29%)
Aug 10, 2006 3.768 3.794 3.750 3.787 145,737 +0.02(+0.49%)
Aug 09, 2006 3.702 3.816 3.690 3.768 224,273 +0.06(+1.70%)
Aug 08, 2006 3.627 3.705 3.624 3.705 182,981 +0.06(+1.52%)
Aug 07, 2006 3.653 3.668 3.635 3.650 190,807 -0.01(-0.41%)
Aug 04, 2006 3.653 3.724 3.653 3.665 225,352 +0.03(+0.82%)
Aug 03, 2006 3.650 3.668 3.624 3.635 164,089 -0.03(-0.71%)
Aug 02, 2006 3.620 3.668 3.620 3.661 92,570 +0.03(+0.82%)
Aug 01, 2006 3.676 3.698 3.609 3.631 126,845 -0.07(-2.00%)
Jul 31, 2006 3.724 3.724 3.687 3.705 113,890 -0.01(-0.40%)
Jul 28, 2006 3.698 3.720 3.687 3.720 83,124 +0.04(+1.01%)
Jul 27, 2006 3.661 3.698 3.650 3.683 146,816 +0.01(+0.20%)
Jul 26, 2006 3.672 3.687 3.661 3.676 71,789 +0.01(+0.30%)
Jul 25, 2006 3.690 3.705 3.639 3.665 93,379 -0.03(-0.90%)
Jul 24, 2006 3.728 3.728 3.668 3.698 218,066 -0.04(-1.19%)
Jul 21, 2006 3.702 3.742 3.668 3.742 195,395 +0.04(+1.20%)
Jul 20, 2006 3.635 3.698 3.635 3.698 177,583 +0.05(+1.42%)
Jul 19, 2006 3.576 3.646 3.576 3.646 230,750 +0.06(+1.76%)
Jul 18, 2006 3.590 3.590 3.561 3.583 98,237 +0.01(+0.21%)
Jul 17, 2006 3.576 3.602 3.550 3.576 291,474 +0.01(+0.31%)
Jul 14, 2006 3.594 3.594 3.557 3.564 157,881 -0.01(-0.21%)
Jul 13, 2006 3.550 3.579 3.542 3.572 116,859 +0.02(+0.63%)
Jul 12, 2006 3.561 3.590 3.502 3.550 256,659 +0.02(+0.52%)
Jul 11, 2006 3.494 3.613 3.476 3.531 218,335 +0.07(+1.92%)
Jul 10, 2006 3.398 3.476 3.398 3.464 232,100 +0.06(+1.63%)
Jul 07, 2006 3.364 3.409 3.357 3.409 116,319 +0.03(+0.88%)
Jul 06, 2006 3.357 3.405 3.357 3.379 124,146 +0.02(+0.66%)
Jul 05, 2006 3.372 3.405 3.357 3.357 177,313 -0.02(-0.55%)
Jul 03, 2006 3.398 3.398 3.357 3.376 137,100 -0.01(-0.22%)
Jun 30, 2006 3.383 3.398 3.372 3.383 99,587 +0.00(+0.11%)
Jun 29, 2006 3.301 3.383 3.301 3.379 101,746 +0.07(+2.13%)
Jun 28, 2006 3.279 3.309 3.272 3.309 164,898 -0.05(-1.54%)
Jun 27, 2006 3.327 3.364 3.313 3.361 186,219 +0.02(+0.67%)
Jun 26, 2006 3.298 3.342 3.290 3.338 404,285 -0.01(-0.44%)
Jun 23, 2006 3.405 3.405 3.342 3.353 268,804 -0.05(-1.52%)
Jun 22, 2006 3.464 3.464 3.398 3.405 92,570 -0.04(-1.18%)
Jun 21, 2006 3.420 3.457 3.394 3.446 123,336 +0.02(+0.54%)
Jun 20, 2006 3.431 3.457 3.424 3.427 116,589 -0.01(-0.43%)
Jun 19, 2006 3.476 3.483 3.435 3.442 148,166 -0.03(-0.75%)
Jun 16, 2006 3.420 3.483 3.416 3.468 83,394 +0.04(+1.08%)
Jun 15, 2006 3.383 3.439 3.381 3.431 123,066 +0.04(+1.20%)
Jun 14, 2006 3.383 3.416 3.376 3.390 157,612 +0.01(+0.22%)
Jun 13, 2006 3.527 3.550 3.335 3.383 545,974 -0.16(-4.60%)
Jun 12, 2006 3.583 3.594 3.546 3.546 116,319 -0.06(-1.54%)
Jun 09, 2006 3.594 3.613 3.587 3.602 61,263 +0.01(+0.21%)
Jun 08, 2006 3.616 3.624 3.527 3.594 287,696 -0.03(-0.72%)
Jun 07, 2006 3.627 3.627 3.598 3.620 79,075 -0.01(-0.20%)
Jun 06, 2006 3.650 3.668 3.613 3.627 90,411 -0.01(-0.20%)
Jun 05, 2006 3.650 3.676 3.631 3.635 125,765 -0.03(-0.91%)
Jun 02, 2006 3.646 3.672 3.646 3.668 133,052 +0.04(+1.02%)
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.