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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2023 6.075 6.132 6.037 6.122 404,610 +0.06(+0.93%)
Sep 28, 2023 6.103 6.103 6.037 6.066 96,066 -0.01(-0.12%)
Sep 27, 2023 6.055 6.082 6.009 6.073 91,340 +0.05(+0.76%)
Sep 26, 2023 6.100 6.100 6.009 6.027 60,407 -0.05(-0.90%)
Sep 25, 2023 6.073 6.080 6.045 6.082 95,262 +0.02(+0.30%)
Sep 22, 2023 6.055 6.128 6.036 6.064 51,501 +0.02(+0.30%)
Sep 21, 2023 6.091 6.118 6.036 6.045 71,357 -0.06(-1.05%)
Sep 20, 2023 6.118 6.164 6.100 6.109 155,565 -0.02(-0.30%)
Sep 19, 2023 6.146 6.155 6.055 6.128 71,959 -0.04(-0.59%)
Sep 18, 2023 6.137 6.164 6.109 6.164 102,839 +0.04(+0.60%)
Sep 15, 2023 6.118 6.137 6.100 6.128 58,849 +0.03(+0.45%)
Sep 14, 2023 6.137 6.146 6.082 6.100 42,140 -0.03(-0.45%)
Sep 13, 2023 6.118 6.155 6.109 6.128 70,531 +0.03(+0.45%)
Sep 12, 2023 6.118 6.128 6.064 6.100 93,688 -0.02(-0.30%)
Sep 11, 2023 6.128 6.137 6.109 6.118 114,301 +0.02(+0.30%)
Sep 08, 2023 6.082 6.137 6.082 6.100 67,073 +0.04(+0.60%)
Sep 07, 2023 6.045 6.073 6.036 6.064 43,898 +0.04(+0.61%)
Sep 06, 2023 6.000 6.045 6.000 6.027 92,535 +0.04(+0.61%)
Sep 05, 2023 6.064 6.077 5.963 5.991 249,240 -0.07(-1.20%)
Sep 01, 2023 6.082 6.091 6.064 6.064 43,094 -0.02(-0.30%)
Aug 31, 2023 6.082 6.128 6.048 6.082 89,316 +0.02(+0.30%)
Aug 30, 2023 6.027 6.064 6.009 6.064 40,056 +0.03(+0.45%)
Aug 29, 2023 5.991 6.055 5.991 6.036 85,721 +0.04(+0.61%)
Aug 28, 2023 5.972 6.000 5.972 6.000 49,748 +0.05(+0.77%)
Aug 25, 2023 5.963 5.972 5.938 5.954 80,065 +0.00(+0.00%)
Aug 24, 2023 5.972 5.972 5.945 5.954 79,172 -0.02(-0.31%)
Aug 23, 2023 5.908 5.981 5.908 5.972 75,289 +0.06(+1.08%)
Aug 22, 2023 5.881 5.908 5.881 5.908 45,125 +0.05(+0.78%)
Aug 21, 2023 5.899 5.899 5.854 5.863 68,031 -0.03(-0.47%)
Aug 18, 2023 5.826 5.890 5.817 5.890 115,100 +0.03(+0.47%)
Aug 17, 2023 5.908 5.918 5.854 5.863 114,434 -0.05(-0.77%)
Aug 16, 2023 5.899 5.918 5.872 5.908 53,789 +0.01(+0.15%)
Aug 15, 2023 5.936 5.945 5.881 5.899 123,151 -0.05(-0.77%)
Aug 14, 2023 5.972 6.000 5.927 5.945 123,723 -0.04(-0.61%)
Aug 11, 2023 5.991 5.991 5.954 5.981 88,474 +0.00(+0.00%)
Aug 10, 2023 5.981 6.009 5.936 5.981 115,537 +0.03(+0.46%)
Aug 09, 2023 5.972 6.009 5.936 5.954 137,338 -0.02(-0.31%)
Aug 08, 2023 5.945 5.972 5.936 5.972 71,228 +0.04(+0.62%)
Aug 07, 2023 5.945 5.981 5.918 5.936 107,509 +0.00(+0.00%)
Aug 04, 2023 5.881 5.972 5.881 5.936 220,735 +0.05(+0.78%)
Aug 03, 2023 5.972 5.972 5.872 5.890 144,182 -0.08(-1.38%)
Aug 02, 2023 5.972 5.972 5.943 5.972 134,516 +0.01(+0.15%)
Aug 01, 2023 6.018 6.045 5.936 5.963 136,677 -0.05(-0.76%)
Jul 31, 2023 6.009 6.109 5.991 6.009 198,837 +0.01(+0.15%)
Jul 28, 2023 5.991 6.027 5.947 6.000 65,431 +0.05(+0.77%)
Jul 27, 2023 5.972 6.018 5.936 5.954 175,363 +0.00(+0.00%)
Jul 26, 2023 5.954 5.963 5.945 5.954 48,570 +0.02(+0.31%)
Jul 25, 2023 5.936 5.954 5.936 5.936 48,460 +0.00(+0.00%)
Jul 24, 2023 5.954 5.981 5.918 5.936 256,204 +0.01(+0.15%)
Jul 21, 2023 5.981 5.981 5.927 5.927 73,671 -0.04(-0.61%)
Jul 20, 2023 5.981 5.981 5.936 5.963 173,851 +0.00(+0.00%)
Jul 19, 2023 5.991 5.991 5.899 5.963 138,860 +0.01(+0.15%)
Jul 18, 2023 5.981 5.991 5.936 5.954 161,131 -0.01(-0.15%)
Jul 17, 2023 5.981 6.009 5.945 5.963 58,254 +0.01(+0.15%)
Jul 14, 2023 6.027 6.027 5.945 5.954 122,319 -0.04(-0.61%)
Jul 13, 2023 5.954 6.018 5.954 5.991 150,448 +0.05(+0.92%)
Jul 12, 2023 5.945 5.963 5.858 5.936 391,652 +0.06(+1.09%)
Jul 11, 2023 5.881 5.908 5.872 5.872 71,004 +0.00(+0.00%)
Jul 10, 2023 5.890 5.908 5.863 5.872 70,665 -0.01(-0.16%)
Jul 07, 2023 5.863 5.945 5.698 5.881 77,339 +0.00(+0.00%)
Jul 06, 2023 5.945 5.945 5.854 5.881 49,577 -0.07(-1.23%)
Jul 05, 2023 5.936 5.964 5.918 5.954 86,091 +0.04(+0.62%)
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.