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 (%)
Sep 30, 2020 6.402 6.424 6.379 6.379 101,680 -0.03(-0.47%)
Sep 29, 2020 6.424 6.462 6.409 6.409 261,908 -0.02(-0.24%)
Sep 28, 2020 6.364 6.439 6.364 6.424 114,554 +0.07(+1.06%)
Sep 25, 2020 6.379 6.379 6.349 6.357 64,622 -0.02(-0.35%)
Sep 24, 2020 6.379 6.394 6.342 6.379 95,278 +0.01(+0.12%)
Sep 23, 2020 6.469 6.469 6.364 6.372 150,681 -0.08(-1.16%)
Sep 22, 2020 6.492 6.499 6.432 6.447 230,358 -0.02(-0.23%)
Sep 21, 2020 6.529 6.529 6.447 6.462 124,322 -0.09(-1.37%)
Sep 18, 2020 6.575 6.575 6.537 6.552 92,336 +0.00(+0.00%)
Sep 17, 2020 6.567 6.575 6.545 6.552 48,857 -0.02(-0.34%)
Sep 16, 2020 6.575 6.590 6.575 6.575 54,128 -0.01(-0.11%)
Sep 15, 2020 6.575 6.590 6.552 6.582 59,682 +0.01(+0.11%)
Sep 14, 2020 6.567 6.590 6.545 6.575 113,186 +0.01(+0.11%)
Sep 11, 2020 6.590 6.590 6.567 6.567 92,069 -0.01(-0.11%)
Sep 10, 2020 6.567 6.590 6.545 6.575 104,484 +0.00(+0.00%)
Sep 09, 2020 6.590 6.590 6.567 6.575 91,615 +0.02(+0.34%)
Sep 08, 2020 6.552 6.560 6.514 6.552 95,774 -0.02(-0.23%)
Sep 04, 2020 6.567 6.582 6.560 6.567 94,734 +0.00(+0.00%)
Sep 03, 2020 6.582 6.605 6.567 6.567 62,787 -0.01(-0.11%)
Sep 02, 2020 6.575 6.612 6.560 6.575 179,842 +0.02(+0.34%)
Sep 01, 2020 6.545 6.570 6.537 6.552 43,179 +0.02(+0.34%)
Aug 31, 2020 6.529 6.545 6.522 6.529 68,467 -0.03(-0.46%)
Aug 28, 2020 6.514 6.560 6.503 6.560 152,961 +0.05(+0.69%)
Aug 27, 2020 6.537 6.560 6.507 6.514 92,926 -0.02(-0.23%)
Aug 26, 2020 6.537 6.537 6.507 6.529 117,008 +0.00(+0.00%)
Aug 25, 2020 6.575 6.597 6.525 6.529 97,466 -0.05(-0.80%)
Aug 24, 2020 6.590 6.597 6.582 6.582 63,492 +0.02(+0.34%)
Aug 21, 2020 6.567 6.582 6.559 6.560 71,550 -0.04(-0.57%)
Aug 20, 2020 6.597 6.612 6.575 6.597 74,174 +0.00(+0.00%)
Aug 19, 2020 6.567 6.605 6.567 6.597 39,502 +0.02(+0.34%)
Aug 18, 2020 6.582 6.605 6.560 6.575 59,058 -0.02(-0.23%)
Aug 17, 2020 6.567 6.605 6.567 6.590 58,783 +0.03(+0.46%)
Aug 14, 2020 6.612 6.612 6.555 6.560 146,032 -0.05(-0.68%)
Aug 13, 2020 6.612 6.650 6.600 6.605 44,485 -0.03(-0.45%)
Aug 12, 2020 6.590 6.635 6.575 6.635 91,350 +0.04(+0.57%)
Aug 11, 2020 6.635 6.642 6.582 6.597 76,576 -0.03(-0.45%)
Aug 10, 2020 6.590 6.627 6.588 6.627 75,414 +0.05(+0.68%)
Aug 07, 2020 6.575 6.590 6.522 6.582 155,359 +0.00(+0.00%)
Aug 06, 2020 6.545 6.582 6.545 6.582 31,720 +0.04(+0.57%)
Aug 05, 2020 6.514 6.545 6.514 6.545 81,469 +0.02(+0.35%)
Aug 04, 2020 6.492 6.522 6.477 6.522 64,234 +0.04(+0.58%)
Aug 03, 2020 6.477 6.499 6.462 6.484 97,936 -0.01(-0.12%)
Jul 31, 2020 6.469 6.492 6.467 6.492 85,674 +0.04(+0.58%)
Jul 30, 2020 6.462 6.469 6.447 6.454 75,986 -0.03(-0.46%)
Jul 29, 2020 6.417 6.484 6.409 6.484 138,005 +0.08(+1.17%)
Jul 28, 2020 6.394 6.417 6.378 6.409 41,067 +0.02(+0.35%)
Jul 27, 2020 6.379 6.402 6.372 6.387 93,580 +0.00(+0.00%)
Jul 24, 2020 6.417 6.417 6.372 6.387 61,024 -0.03(-0.47%)
Jul 23, 2020 6.417 6.439 6.417 6.417 86,140 +0.00(+0.00%)
Jul 22, 2020 6.432 6.439 6.417 6.417 69,298 +0.02(+0.23%)
Jul 21, 2020 6.372 6.409 6.372 6.402 127,232 +0.02(+0.35%)
Jul 20, 2020 6.372 6.379 6.372 6.379 49,018 +0.02(+0.24%)
Jul 17, 2020 6.349 6.387 6.346 6.364 66,754 +0.00(+0.00%)
Jul 16, 2020 6.334 6.379 6.327 6.364 186,743 +0.02(+0.36%)
Jul 15, 2020 6.364 6.364 6.319 6.342 72,793 +0.03(+0.48%)
Jul 14, 2020 6.282 6.312 6.267 6.312 88,240 +0.00(+0.00%)
Jul 13, 2020 6.319 6.334 6.289 6.312 83,798 +0.02(+0.24%)
Jul 10, 2020 6.259 6.313 6.229 6.297 243,299 -0.03(-0.47%)
Jul 09, 2020 6.349 6.364 6.297 6.327 111,855 -0.03(-0.47%)
Jul 08, 2020 6.372 6.387 6.289 6.357 274,230 +0.01(+0.12%)
Jul 07, 2020 6.342 6.387 6.342 6.349 131,237 -0.02(-0.35%)
Jul 06, 2020 6.334 6.409 6.319 6.372 747,580 -0.04(-0.59%)
Jul 02, 2020 6.462 6.462 6.402 6.409 39,306 -0.02(-0.23%)
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.