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 30, 2013 4.591 4.605 4.572 4.582 82,280 -0.01(-0.21%)
Aug 29, 2013 4.567 4.591 4.539 4.591 204,539 +0.06(+1.25%)
Aug 28, 2013 4.492 4.558 4.482 4.534 122,511 +0.04(+0.84%)
Aug 27, 2013 4.539 4.539 4.497 4.497 233,267 -0.07(-1.55%)
Aug 26, 2013 4.563 4.586 4.553 4.567 174,052 +0.01(+0.21%)
Aug 23, 2013 4.586 4.591 4.539 4.558 232,704 -0.02(-0.41%)
Aug 22, 2013 4.567 4.591 4.544 4.577 149,423 -0.00(-0.10%)
Aug 21, 2013 4.596 4.596 4.515 4.582 275,238 -0.03(-0.72%)
Aug 20, 2013 4.629 4.653 4.596 4.615 145,898 +0.00(+0.10%)
Aug 19, 2013 4.629 4.643 4.605 4.610 281,035 -0.02(-0.41%)
Aug 16, 2013 4.624 4.681 4.612 4.629 159,175 -0.02(-0.41%)
Aug 15, 2013 4.653 4.671 4.615 4.648 138,500 -0.02(-0.51%)
Aug 14, 2013 4.695 4.705 4.653 4.671 193,163 -0.01(-0.20%)
Aug 13, 2013 4.700 4.717 4.667 4.681 170,252 -0.02(-0.40%)
Aug 12, 2013 4.681 4.719 4.676 4.700 74,774 -0.00(-0.10%)
Aug 09, 2013 4.700 4.714 4.686 4.705 101,460 -0.03(-0.60%)
Aug 08, 2013 4.714 4.733 4.676 4.733 167,669 +0.03(+0.60%)
Aug 07, 2013 4.671 4.705 4.671 4.705 104,959 +0.00(+0.10%)
Aug 06, 2013 4.690 4.714 4.686 4.700 110,897 -0.01(-0.30%)
Aug 05, 2013 4.714 4.747 4.709 4.714 292,263 -0.03(-0.60%)
Aug 02, 2013 4.714 4.747 4.690 4.742 117,817 +0.01(+0.30%)
Aug 01, 2013 4.728 4.761 4.728 4.728 101,175 -0.01(-0.20%)
Jul 31, 2013 4.776 4.776 4.728 4.738 91,505 -0.04(-0.79%)
Jul 30, 2013 4.799 4.800 4.764 4.776 59,195 -0.00(-0.10%)
Jul 29, 2013 4.790 4.804 4.771 4.780 71,525 -0.04(-0.86%)
Jul 26, 2013 4.804 4.837 4.780 4.822 114,186 +0.01(+0.17%)
Jul 25, 2013 4.837 4.842 4.799 4.813 74,655 -0.02(-0.49%)
Jul 24, 2013 4.880 4.880 4.823 4.837 104,832 -0.06(-1.25%)
Jul 23, 2013 4.894 4.898 4.881 4.898 103,467 +0.03(+0.58%)
Jul 22, 2013 4.837 4.870 4.832 4.870 148,960 +0.02(+0.49%)
Jul 19, 2013 4.804 4.861 4.804 4.846 124,095 +0.02(+0.49%)
Jul 18, 2013 4.776 4.837 4.776 4.823 73,668 +0.03(+0.70%)
Jul 17, 2013 4.747 4.804 4.747 4.789 111,671 +0.04(+0.79%)
Jul 16, 2013 4.785 4.785 4.728 4.752 232,829 -0.00(-0.10%)
Jul 15, 2013 4.771 4.785 4.738 4.757 142,082 +0.03(+0.70%)
Jul 12, 2013 4.742 4.742 4.591 4.723 187,687 -0.03(-0.70%)
Jul 11, 2013 4.780 4.785 4.719 4.757 194,026 +0.09(+1.82%)
Jul 10, 2013 4.662 4.709 4.624 4.671 191,264 -0.02(-0.40%)
Jul 09, 2013 4.686 4.709 4.629 4.690 224,771 +0.04(+0.92%)
Jul 08, 2013 4.695 4.733 4.638 4.648 170,019 -0.05(-1.01%)
Jul 05, 2013 4.804 4.804 4.657 4.695 375,548 -0.10(-2.17%)
Jul 03, 2013 4.794 4.809 4.745 4.799 125,049 +0.01(+0.20%)
Jul 02, 2013 4.870 4.903 4.790 4.790 260,541 -0.07(-1.36%)
Jul 01, 2013 4.794 4.875 4.790 4.856 133,312 +0.04(+0.88%)
Jun 28, 2013 4.757 4.823 4.705 4.813 143,419 +0.02(+0.49%)
Jun 27, 2013 4.709 4.804 4.709 4.790 207,891 +0.11(+2.32%)
Jun 26, 2013 4.695 4.752 4.662 4.681 352,895 +0.04(+0.92%)
Jun 25, 2013 4.578 4.675 4.550 4.638 490,447 +0.05(+1.11%)
Jun 24, 2013 4.597 4.615 4.467 4.587 481,905 -0.07(-1.49%)
Jun 21, 2013 4.721 4.744 4.587 4.657 330,468 -0.06(-1.37%)
Jun 20, 2013 4.828 4.828 4.708 4.721 425,380 -0.17(-3.40%)
Jun 19, 2013 4.943 4.948 4.869 4.888 203,225 -0.06(-1.21%)
Jun 18, 2013 5.017 5.022 4.948 4.948 161,179 -0.08(-1.65%)
Jun 17, 2013 4.999 5.040 4.994 5.031 223,516 +0.04(+0.83%)
Jun 14, 2013 4.920 4.994 4.920 4.989 191,082 +0.08(+1.60%)
Jun 13, 2013 4.865 4.925 4.795 4.911 151,999 +0.07(+1.43%)
Jun 12, 2013 4.883 4.906 4.841 4.841 454,635 -0.05(-0.95%)
Jun 11, 2013 4.943 4.943 4.888 4.888 358,909 -0.11(-2.22%)
Jun 10, 2013 5.012 5.026 4.985 4.999 264,570 -0.05(-0.92%)
Jun 07, 2013 5.123 5.123 5.026 5.045 202,370 -0.05(-1.00%)
Jun 06, 2013 5.091 5.132 5.049 5.096 163,470 +0.02(+0.36%)
Jun 05, 2013 5.096 5.109 5.054 5.077 193,798 -0.01(-0.18%)
Jun 04, 2013 5.012 5.109 4.957 5.086 225,057 +0.05(+1.01%)
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.