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 )

7.140 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 6.345 6.403 6.345 6.400 50,318 +0.04(+0.56%)
Jan 30, 2018 6.319 6.364 6.293 6.364 115,130 -0.01(-0.10%)
Jan 29, 2018 6.397 6.397 6.364 6.371 64,011 -0.04(-0.61%)
Jan 26, 2018 6.397 6.416 6.397 6.410 180,016 +0.01(+0.10%)
Jan 25, 2018 6.403 6.423 6.390 6.403 41,121 +0.00(+0.00%)
Jan 24, 2018 6.436 6.442 6.403 6.403 100,332 -0.03(-0.40%)
Jan 23, 2018 6.384 6.436 6.384 6.429 59,061 +0.03(+0.51%)
Jan 22, 2018 6.436 6.436 6.390 6.397 63,847 -0.01(-0.20%)
Jan 19, 2018 6.429 6.442 6.390 6.410 61,325 -0.03(-0.40%)
Jan 18, 2018 6.462 6.462 6.299 6.436 80,071 -0.02(-0.30%)
Jan 17, 2018 6.449 6.455 6.429 6.455 40,000 +0.01(+0.20%)
Jan 16, 2018 6.429 6.462 6.421 6.442 56,664 +0.03(+0.40%)
Jan 12, 2018 6.416 6.416 6.416 0 -0.05(-0.80%)
Jan 11, 2018 6.455 6.481 6.442 6.468 81,531 -0.01(-0.20%)
Jan 10, 2018 6.455 6.481 6.426 6.481 113,619 +0.04(+0.60%)
Jan 09, 2018 6.429 6.455 6.423 6.442 74,289 -0.01(-0.10%)
Jan 08, 2018 6.481 6.481 6.442 6.449 88,780 -0.03(-0.40%)
Jan 05, 2018 6.468 6.481 6.455 6.475 60,032 +0.03(+0.40%)
Jan 04, 2018 6.475 6.514 6.429 6.449 47,018 -0.01(-0.20%)
Jan 03, 2018 6.514 6.514 6.462 6.462 90,711 -0.06(-0.90%)
Jan 02, 2018 6.488 6.520 6.481 6.520 117,742 +0.04(+0.60%)
Dec 29, 2017 6.481 6.481 6.481 0 -0.01(-0.20%)
Dec 28, 2017 6.468 6.494 6.442 6.494 41,236 +0.03(+0.40%)
Dec 27, 2017 6.436 6.475 6.436 6.468 58,834 +0.03(+0.50%)
Dec 26, 2017 6.397 6.436 6.397 6.436 35,528 +0.00(+0.00%)
Dec 22, 2017 6.397 6.442 6.387 6.436 93,968 +0.05(+0.71%)
Dec 21, 2017 6.390 6.475 6.371 6.390 165,446 +0.01(+0.20%)
Dec 20, 2017 6.384 6.390 6.371 6.377 358,814 +0.00(+0.00%)
Dec 19, 2017 6.409 6.415 6.352 6.377 195,448 -0.02(-0.35%)
Dec 18, 2017 6.403 6.428 6.397 6.400 58,236 +0.00(+0.05%)
Dec 15, 2017 6.364 6.409 6.364 6.397 112,355 +0.03(+0.50%)
Dec 14, 2017 6.364 6.368 6.339 6.364 69,649 +0.00(+0.00%)
Dec 13, 2017 6.326 6.364 6.326 6.364 103,499 +0.01(+0.20%)
Dec 12, 2017 6.326 6.352 6.326 6.352 60,319 +0.01(+0.10%)
Dec 11, 2017 6.326 6.358 6.326 6.345 69,901 +0.00(+0.00%)
Dec 08, 2017 6.320 6.345 6.316 6.345 85,751 +0.01(+0.10%)
Dec 07, 2017 6.339 6.364 6.320 6.339 117,482 -0.01(-0.10%)
Dec 06, 2017 6.364 6.397 6.333 6.345 60,256 -0.05(-0.80%)
Dec 05, 2017 6.429 6.429 6.358 6.397 85,173 -0.03(-0.50%)
Dec 04, 2017 6.390 6.429 6.339 6.429 98,815 +0.04(+0.70%)
Dec 01, 2017 6.397 6.416 6.377 6.384 61,039 +0.00(+0.00%)
Nov 30, 2017 6.397 6.409 6.378 6.384 70,842 -0.01(-0.10%)
Nov 29, 2017 6.403 6.422 6.358 6.390 53,419 -0.04(-0.70%)
Nov 28, 2017 6.409 6.435 6.377 6.435 111,213 +0.06(+0.90%)
Nov 27, 2017 6.409 6.409 6.358 6.377 20,248 -0.03(-0.40%)
Nov 24, 2017 6.384 6.403 6.377 6.403 16,893 +0.01(+0.10%)
Nov 22, 2017 6.339 6.403 6.332 6.397 71,283 +0.01(+0.10%)
Nov 21, 2017 6.326 6.390 6.326 6.390 43,639 +0.07(+1.11%)
Nov 20, 2017 6.320 6.332 6.313 6.320 41,056 -0.02(-0.30%)
Nov 17, 2017 6.256 6.339 6.256 6.339 60,038 +0.07(+1.12%)
Nov 16, 2017 6.217 6.275 6.217 6.268 142,269 +0.05(+0.82%)
Nov 15, 2017 6.217 6.236 6.140 6.217 146,461 -0.02(-0.31%)
Nov 14, 2017 6.217 6.243 6.204 6.236 95,097 -0.02(-0.31%)
Nov 13, 2017 6.281 6.281 6.236 6.256 141,293 -0.06(-1.01%)
Nov 10, 2017 6.332 6.332 6.268 6.320 110,215 +0.01(+0.10%)
Nov 09, 2017 6.352 6.364 6.284 6.313 129,241 -0.04(-0.70%)
Nov 08, 2017 6.384 6.390 6.358 6.358 90,574 -0.01(-0.20%)
Nov 07, 2017 6.435 6.435 6.371 6.371 116,659 -0.08(-1.19%)
Nov 06, 2017 6.486 6.486 6.371 6.448 96,059 +0.01(+0.10%)
Nov 03, 2017 6.454 6.470 6.422 6.441 70,447 -0.04(-0.59%)
Nov 02, 2017 6.467 6.500 6.448 6.480 60,577 +0.01(+0.20%)
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.