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, 2022 5.671 5.688 5.612 5.637 52,544 +0.00(+0.00%)
Aug 30, 2022 5.704 5.704 5.621 5.637 57,414 -0.09(-1.60%)
Aug 29, 2022 5.713 5.729 5.704 5.729 32,725 +0.03(+0.44%)
Aug 26, 2022 5.796 5.796 5.704 5.704 56,641 -0.09(-1.59%)
Aug 25, 2022 5.779 5.822 5.771 5.796 32,411 +0.03(+0.43%)
Aug 24, 2022 5.771 5.804 5.750 5.771 33,439 +0.02(+0.29%)
Aug 23, 2022 5.654 5.796 5.654 5.754 32,741 +0.09(+1.62%)
Aug 22, 2022 5.646 5.704 5.646 5.662 25,338 -0.03(-0.59%)
Aug 19, 2022 5.813 5.821 5.688 5.696 49,060 -0.13(-2.29%)
Aug 18, 2022 5.829 5.829 5.788 5.829 55,638 +0.01(+0.14%)
Aug 17, 2022 5.855 5.855 5.796 5.821 60,554 -0.03(-0.57%)
Aug 16, 2022 5.846 5.871 5.846 5.855 73,025 -0.01(-0.14%)
Aug 15, 2022 5.846 5.896 5.821 5.863 50,939 -0.03(-0.43%)
Aug 12, 2022 5.863 5.898 5.863 5.888 34,540 +0.06(+1.00%)
Aug 11, 2022 5.880 5.930 5.796 5.829 76,687 -0.03(-0.43%)
Aug 10, 2022 5.838 5.896 5.821 5.855 91,807 +0.09(+1.59%)
Aug 09, 2022 5.788 5.813 5.763 5.763 56,344 -0.05(-0.86%)
Aug 08, 2022 5.838 5.913 5.813 5.813 175,505 -0.01(-0.14%)
Aug 05, 2022 5.813 5.838 5.788 5.821 29,330 +0.03(+0.43%)
Aug 04, 2022 5.779 5.828 5.775 5.796 95,991 +0.02(+0.29%)
Aug 03, 2022 5.738 5.804 5.738 5.779 100,348 +0.08(+1.47%)
Aug 02, 2022 5.637 5.813 5.637 5.696 161,253 -0.08(-1.30%)
Aug 01, 2022 5.779 5.804 5.729 5.771 36,581 -0.01(-0.14%)
Jul 29, 2022 5.729 5.905 5.704 5.779 120,484 +0.12(+2.07%)
Jul 28, 2022 5.604 5.690 5.598 5.662 64,984 +0.06(+1.04%)
Jul 27, 2022 5.554 5.629 5.529 5.604 94,757 +0.05(+0.90%)
Jul 26, 2022 5.529 5.562 5.491 5.554 28,733 +0.03(+0.61%)
Jul 25, 2022 5.529 5.554 5.516 5.520 31,877 +0.00(+0.00%)
Jul 22, 2022 5.529 5.554 5.487 5.520 71,198 +0.00(+0.00%)
Jul 21, 2022 5.479 5.562 5.473 5.520 43,815 +0.05(+0.92%)
Jul 20, 2022 5.362 5.520 5.345 5.470 94,808 +0.10(+1.87%)
Jul 19, 2022 5.345 5.387 5.295 5.370 39,166 +0.06(+1.10%)
Jul 18, 2022 5.337 5.353 5.287 5.312 34,837 -0.01(-0.16%)
Jul 15, 2022 5.320 5.337 5.295 5.320 65,041 +0.05(+0.95%)
Jul 14, 2022 5.312 5.328 5.243 5.270 92,484 -0.08(-1.41%)
Jul 13, 2022 5.387 5.393 5.337 5.345 109,740 -0.08(-1.54%)
Jul 12, 2022 5.404 5.429 5.378 5.429 58,650 +0.03(+0.46%)
Jul 11, 2022 5.387 5.437 5.362 5.404 57,048 -0.03(-0.61%)
Jul 08, 2022 5.395 5.529 5.387 5.437 237,999 -0.01(-0.15%)
Jul 07, 2022 5.445 5.470 5.429 5.445 31,557 +0.02(+0.31%)
Jul 06, 2022 5.479 5.504 5.429 5.429 60,763 -0.05(-0.91%)
Jul 05, 2022 5.604 5.604 5.462 5.479 58,058 -0.14(-2.53%)
Jul 01, 2022 5.537 5.629 5.512 5.621 51,564 +0.10(+1.82%)
Jun 30, 2022 5.454 5.520 5.454 5.520 45,308 -0.01(-0.15%)
Jun 29, 2022 5.537 5.580 5.495 5.529 102,254 -0.01(-0.15%)
Jun 28, 2022 5.627 5.652 5.517 5.537 33,328 -0.09(-1.60%)
Jun 27, 2022 5.578 5.668 5.537 5.627 31,164 +0.07(+1.18%)
Jun 24, 2022 5.545 5.606 5.545 5.562 28,949 +0.00(+0.00%)
Jun 23, 2022 5.554 5.582 5.488 5.562 64,908 +0.03(+0.59%)
Jun 22, 2022 5.537 5.660 5.513 5.529 37,652 -0.02(-0.30%)
Jun 21, 2022 5.545 5.570 5.496 5.545 19,148 +0.06(+1.05%)
Jun 17, 2022 5.504 5.504 5.447 5.488 37,597 +0.02(+0.30%)
Jun 16, 2022 5.783 5.783 5.431 5.472 112,494 -0.32(-5.52%)
Jun 15, 2022 5.750 5.800 5.709 5.791 52,266 +0.08(+1.44%)
Jun 14, 2022 5.701 5.718 5.619 5.709 50,385 +0.02(+0.43%)
Jun 13, 2022 5.742 5.742 5.644 5.685 32,522 -0.13(-2.26%)
Jun 10, 2022 5.841 5.853 5.791 5.816 24,106 -0.02(-0.42%)
Jun 09, 2022 5.808 5.849 5.800 5.841 33,606 -0.01(-0.14%)
Jun 08, 2022 5.906 5.906 5.808 5.849 35,568 -0.07(-1.11%)
Jun 07, 2022 5.865 6.021 5.865 5.915 70,989 +0.05(+0.84%)
Jun 06, 2022 5.882 5.898 5.861 5.865 22,733 -0.02(-0.28%)
Jun 03, 2022 5.915 5.919 5.832 5.882 38,289 -0.07(-1.10%)
Jun 02, 2022 5.874 5.980 5.857 5.947 58,673 +0.05(+0.83%)
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.