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 -0.079 (-1.08%)
Official Closing 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, 2018 5.880 5.880 5.880 0 +0.00(+0.00%)
Aug 30, 2018 5.914 5.914 5.850 5.880 175,572 -0.03(-0.57%)
Aug 29, 2018 5.907 5.927 5.900 5.914 118,380 +0.01(+0.23%)
Aug 28, 2018 5.907 5.907 5.887 5.900 107,697 +0.01(+0.11%)
Aug 27, 2018 5.894 5.900 5.874 5.894 141,526 +0.01(+0.23%)
Aug 24, 2018 5.854 5.887 5.854 5.880 168,871 +0.05(+0.80%)
Aug 23, 2018 5.867 5.874 5.833 5.833 204,783 -0.03(-0.46%)
Aug 22, 2018 5.874 5.900 5.847 5.860 270,597 +0.01(+0.23%)
Aug 21, 2018 5.833 5.860 5.833 5.847 99,562 +0.03(+0.46%)
Aug 20, 2018 5.854 5.854 5.820 5.820 119,019 -0.01(-0.23%)
Aug 17, 2018 5.847 5.867 5.833 5.833 115,716 -0.01(-0.23%)
Aug 16, 2018 5.833 5.867 5.814 5.847 207,828 +0.04(+0.69%)
Aug 15, 2018 5.827 5.833 5.800 5.807 290,671 -0.03(-0.57%)
Aug 14, 2018 5.833 5.840 5.820 5.840 166,931 +0.03(+0.46%)
Aug 13, 2018 5.807 5.934 5.787 5.813 298,801 -0.02(-0.34%)
Aug 10, 2018 5.894 5.914 5.820 5.833 145,728 -0.07(-1.25%)
Aug 09, 2018 5.934 5.941 5.900 5.907 108,648 -0.01(-0.23%)
Aug 08, 2018 5.934 5.947 5.907 5.920 105,554 +0.00(+0.00%)
Aug 07, 2018 5.947 5.947 5.920 5.920 70,427 -0.02(-0.34%)
Aug 06, 2018 5.994 5.994 5.934 5.941 180,229 -0.01(-0.11%)
Aug 03, 2018 5.934 5.947 5.927 5.947 85,854 +0.03(+0.45%)
Aug 02, 2018 5.927 5.948 5.914 5.920 90,030 -0.03(-0.45%)
Aug 01, 2018 5.934 5.954 5.927 5.947 81,253 -0.03(-0.45%)
Jul 31, 2018 5.987 5.987 5.954 5.974 59,111 +0.01(+0.22%)
Jul 30, 2018 5.974 5.981 5.961 5.961 106,701 -0.03(-0.56%)
Jul 27, 2018 5.974 5.994 5.961 5.994 162,003 +0.03(+0.56%)
Jul 26, 2018 5.961 5.982 5.941 5.961 82,169 -0.01(-0.22%)
Jul 25, 2018 5.961 5.987 5.926 5.974 137,720 +0.01(+0.22%)
Jul 24, 2018 5.974 5.974 5.941 5.961 72,914 +0.00(+0.00%)
Jul 23, 2018 5.961 5.967 5.927 5.961 104,452 +0.00(+0.00%)
Jul 20, 2018 5.987 5.987 5.961 5.961 48,833 -0.03(-0.56%)
Jul 19, 2018 5.947 5.994 5.946 5.994 42,855 +0.05(+0.85%)
Jul 18, 2018 5.947 5.987 5.941 5.944 215,689 -0.01(-0.17%)
Jul 17, 2018 5.967 5.987 5.947 5.954 269,143 -0.03(-0.45%)
Jul 16, 2018 5.987 5.994 5.958 5.981 122,359 +0.00(+0.00%)
Jul 13, 2018 5.987 5.987 5.934 5.981 67,336 +0.03(+0.56%)
Jul 12, 2018 5.941 5.961 5.927 5.947 159,270 +0.01(+0.11%)
Jul 11, 2018 5.914 5.941 5.914 5.941 93,455 +0.02(+0.34%)
Jul 10, 2018 5.934 5.934 5.894 5.920 38,435 +0.01(+0.11%)
Jul 09, 2018 5.907 5.929 5.907 5.914 36,109 +0.01(+0.23%)
Jul 06, 2018 5.880 5.914 5.880 5.900 24,542 +0.05(+0.80%)
Jul 05, 2018 5.867 5.874 5.854 5.854 55,584 +0.01(+0.11%)
Jul 03, 2018 5.847 5.847 5.847 0 +0.01(+0.23%)
Jul 02, 2018 5.833 5.848 5.827 5.833 52,995 -0.03(-0.46%)
Jun 29, 2018 5.867 5.867 5.827 5.860 103,263 +0.02(+0.34%)
Jun 28, 2018 5.840 5.854 5.833 5.840 56,690 +0.01(+0.23%)
Jun 27, 2018 5.866 5.866 5.820 5.827 41,557 -0.01(-0.23%)
Jun 26, 2018 5.840 5.847 5.827 5.840 32,506 +0.03(+0.45%)
Jun 25, 2018 5.847 5.875 5.814 5.814 67,412 -0.04(-0.68%)
Jun 22, 2018 5.833 5.873 5.833 5.853 126,833 +0.05(+0.79%)
Jun 21, 2018 5.820 5.820 5.794 5.807 37,890 +0.01(+0.23%)
Jun 20, 2018 5.807 5.820 5.787 5.794 65,322 -0.01(-0.23%)
Jun 19, 2018 5.767 5.807 5.636 5.807 147,266 +0.02(+0.34%)
Jun 18, 2018 5.794 5.800 5.781 5.787 93,736 -0.04(-0.68%)
Jun 15, 2018 5.860 5.820 5.827 85,409 -0.03(-0.56%)
Jun 14, 2018 5.873 5.886 5.853 5.860 94,860 +0.01(+0.23%)
Jun 13, 2018 5.847 5.860 5.833 5.847 62,840 +0.01(+0.11%)
Jun 12, 2018 5.866 5.879 5.840 5.840 70,629 -0.03(-0.56%)
Jun 11, 2018 5.879 5.886 5.853 5.873 71,239 -0.01(-0.11%)
Jun 08, 2018 5.906 5.912 5.873 5.879 79,149 -0.01(-0.22%)
Jun 07, 2018 5.959 5.959 5.873 5.893 128,960 -0.02(-0.33%)
Jun 06, 2018 5.899 5.912 131,310 -0.03(-0.44%)
Jun 05, 2018 5.932 5.952 5.926 5.939 115,386 +0.00(+0.00%)
Jun 04, 2018 5.965 5.985 5.932 5.939 164,076 -0.03(-0.44%)
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.