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 (%)
Sep 29, 2006 3.750 3.750 3.728 3.750 111,461 +0.00(+0.10%)
Sep 28, 2006 3.757 3.757 3.735 3.746 101,476 -0.01(-0.30%)
Sep 27, 2006 3.739 3.757 3.731 3.757 180,822 -0.02(-0.49%)
Sep 26, 2006 3.742 3.776 3.724 3.776 191,077 +0.04(+1.09%)
Sep 25, 2006 3.768 3.772 3.731 3.735 238,847 -0.03(-0.69%)
Sep 22, 2006 3.779 3.787 3.735 3.761 170,836 -0.01(-0.29%)
Sep 21, 2006 3.794 3.798 3.772 3.772 157,342 -0.01(-0.39%)
Sep 20, 2006 3.776 3.794 3.768 3.787 168,677 +0.02(+0.49%)
Sep 19, 2006 3.735 3.779 3.735 3.768 133,052 +0.04(+1.19%)
Sep 18, 2006 3.709 3.724 3.690 3.724 172,185 +0.00(+0.10%)
Sep 15, 2006 3.753 3.765 3.720 3.720 169,217 -0.02(-0.50%)
Sep 14, 2006 3.739 3.753 3.728 3.739 86,362 +0.01(+0.20%)
Sep 13, 2006 3.802 3.805 3.731 3.731 244,514 -0.06(-1.56%)
Sep 12, 2006 3.742 3.791 3.735 3.791 176,503 +0.03(+0.79%)
Sep 11, 2006 3.794 3.805 3.761 3.761 136,831 -0.03(-0.69%)
Sep 08, 2006 3.835 3.839 3.761 3.787 162,470 -0.05(-1.26%)
Sep 07, 2006 3.820 3.842 3.816 3.835 51,008 -0.01(-0.38%)
Sep 06, 2006 3.898 3.905 3.842 3.850 148,436 -0.05(-1.24%)
Sep 05, 2006 3.868 3.898 3.846 3.898 135,211 +0.07(+1.74%)
Sep 01, 2006 3.835 3.854 3.820 3.831 69,899 -0.00(-0.10%)
Aug 31, 2006 3.876 3.891 3.835 3.835 78,806 -0.04(-1.05%)
Aug 30, 2006 3.857 3.883 3.837 3.876 106,064 +0.04(+1.16%)
Aug 29, 2006 3.831 3.850 3.813 3.831 117,669 +0.01(+0.29%)
Aug 28, 2006 3.761 3.820 3.742 3.820 238,847 +0.07(+1.78%)
Aug 25, 2006 3.757 3.779 3.731 3.753 139,799 +0.01(+0.20%)
Aug 24, 2006 3.765 3.765 3.742 3.746 221,574 -0.02(-0.49%)
Aug 23, 2006 3.805 3.816 3.761 3.765 121,177 -0.03(-0.88%)
Aug 22, 2006 3.787 3.809 3.768 3.798 116,859 +0.03(+0.69%)
Aug 21, 2006 3.765 3.783 3.761 3.772 66,121 +0.00(+0.10%)
Aug 18, 2006 3.791 3.794 3.742 3.768 141,958 -0.01(-0.29%)
Aug 17, 2006 3.883 3.898 3.776 3.779 157,881 -0.10(-2.49%)
Aug 16, 2006 3.850 3.879 3.842 3.876 184,060 +0.03(+0.77%)
Aug 15, 2006 3.813 3.865 3.809 3.846 217,526 +0.05(+1.27%)
Aug 14, 2006 3.798 3.816 3.791 3.798 154,643 +0.00(+0.00%)
Aug 11, 2006 3.772 3.816 3.772 3.798 117,669 +0.01(+0.29%)
Aug 10, 2006 3.768 3.794 3.750 3.787 145,737 +0.02(+0.49%)
Aug 09, 2006 3.702 3.816 3.690 3.768 224,273 +0.06(+1.70%)
Aug 08, 2006 3.627 3.705 3.624 3.705 182,981 +0.06(+1.52%)
Aug 07, 2006 3.653 3.668 3.635 3.650 190,807 -0.01(-0.41%)
Aug 04, 2006 3.653 3.724 3.653 3.665 225,352 +0.03(+0.82%)
Aug 03, 2006 3.650 3.668 3.624 3.635 164,089 -0.03(-0.71%)
Aug 02, 2006 3.620 3.668 3.620 3.661 92,570 +0.03(+0.82%)
Aug 01, 2006 3.676 3.698 3.609 3.631 126,845 -0.07(-2.00%)
Jul 31, 2006 3.724 3.724 3.687 3.705 113,890 -0.01(-0.40%)
Jul 28, 2006 3.698 3.720 3.687 3.720 83,124 +0.04(+1.01%)
Jul 27, 2006 3.661 3.698 3.650 3.683 146,816 +0.01(+0.20%)
Jul 26, 2006 3.672 3.687 3.661 3.676 71,789 +0.01(+0.30%)
Jul 25, 2006 3.690 3.705 3.639 3.665 93,379 -0.03(-0.90%)
Jul 24, 2006 3.728 3.728 3.668 3.698 218,066 -0.04(-1.19%)
Jul 21, 2006 3.702 3.742 3.668 3.742 195,395 +0.04(+1.20%)
Jul 20, 2006 3.635 3.698 3.635 3.698 177,583 +0.05(+1.42%)
Jul 19, 2006 3.576 3.646 3.576 3.646 230,750 +0.06(+1.76%)
Jul 18, 2006 3.590 3.590 3.561 3.583 98,237 +0.01(+0.21%)
Jul 17, 2006 3.576 3.602 3.550 3.576 291,474 +0.01(+0.31%)
Jul 14, 2006 3.594 3.594 3.557 3.564 157,881 -0.01(-0.21%)
Jul 13, 2006 3.550 3.579 3.542 3.572 116,859 +0.02(+0.63%)
Jul 12, 2006 3.561 3.590 3.502 3.550 256,659 +0.02(+0.52%)
Jul 11, 2006 3.494 3.613 3.476 3.531 218,335 +0.07(+1.92%)
Jul 10, 2006 3.398 3.476 3.398 3.464 232,100 +0.06(+1.63%)
Jul 07, 2006 3.364 3.409 3.357 3.409 116,319 +0.03(+0.88%)
Jul 06, 2006 3.357 3.405 3.357 3.379 124,146 +0.02(+0.66%)
Jul 05, 2006 3.372 3.405 3.357 3.357 177,313 -0.02(-0.55%)
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.