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 (%)
Feb 28, 2006 4.150 4.161 4.131 4.157 359,215 +0.01(+0.18%)
Feb 27, 2006 4.117 4.157 4.117 4.150 478,233 +0.02(+0.54%)
Feb 24, 2006 4.161 4.161 4.120 4.128 345,990 -0.05(-1.24%)
Feb 23, 2006 4.080 4.220 4.080 4.180 419,669 +0.10(+2.55%)
Feb 22, 2006 4.072 4.076 4.046 4.076 221,034 +0.02(+0.55%)
Feb 21, 2006 4.020 4.054 3.994 4.054 370,280 +0.06(+1.58%)
Feb 17, 2006 3.968 4.005 3.952 3.991 218,335 +0.02(+0.47%)
Feb 16, 2006 3.924 3.972 3.917 3.972 184,330 +0.06(+1.42%)
Feb 15, 2006 3.876 3.917 3.876 3.917 123,606 +0.01(+0.19%)
Feb 14, 2006 3.883 3.909 3.872 3.909 113,621 +0.00(+0.00%)
Feb 13, 2006 3.883 3.909 3.876 3.909 112,811 +0.03(+0.86%)
Feb 10, 2006 3.883 3.887 3.868 3.876 97,428 -0.00(-0.10%)
Feb 09, 2006 3.868 3.887 3.865 3.879 154,373 -0.00(-0.10%)
Feb 08, 2006 3.879 3.887 3.868 3.883 66,391 +0.01(+0.19%)
Feb 07, 2006 3.868 3.883 3.857 3.876 92,570 +0.01(+0.19%)
Feb 06, 2006 3.854 3.887 3.854 3.868 424,796 +0.00(+0.00%)
Feb 03, 2006 3.928 3.931 3.857 3.868 249,102 -0.07(-1.79%)
Feb 02, 2006 3.972 3.976 3.931 3.939 96,348 -0.03(-0.75%)
Feb 01, 2006 3.920 3.983 3.917 3.968 224,003 -0.00(-0.08%)
Jan 31, 2006 3.965 3.979 3.928 3.972 246,403 +0.00(+0.08%)
Jan 30, 2006 3.928 3.968 3.922 3.968 154,373 +0.03(+0.66%)
Jan 27, 2006 3.920 3.942 3.917 3.942 77,996 +0.02(+0.57%)
Jan 26, 2006 3.905 3.920 3.854 3.920 330,337 -0.02(-0.47%)
Jan 25, 2006 3.935 3.946 3.924 3.939 177,043 -0.00(-0.09%)
Jan 24, 2006 3.905 3.946 3.891 3.942 238,847 +0.04(+1.14%)
Jan 23, 2006 3.909 3.942 3.892 3.898 266,645 +0.03(+0.67%)
Jan 20, 2006 3.891 3.905 3.868 3.872 204,841 -0.02(-0.48%)
Jan 19, 2006 3.872 3.939 3.861 3.891 83,663 +0.03(+0.77%)
Jan 18, 2006 3.779 3.876 3.779 3.861 191,347 +0.01(+0.19%)
Jan 17, 2006 3.935 3.957 3.742 3.854 448,546 -0.09(-2.35%)
Jan 13, 2006 3.931 3.946 3.917 3.946 248,562 +0.00(+0.00%)
Jan 12, 2006 3.942 3.946 3.909 3.946 83,124 +0.02(+0.47%)
Jan 11, 2006 3.946 3.961 3.917 3.928 176,773 -0.03(-0.84%)
Jan 10, 2006 3.928 4.017 3.909 3.961 310,636 -0.00(-0.09%)
Jan 09, 2006 3.939 4.002 3.939 3.965 214,017 +0.03(+0.66%)
Jan 06, 2006 3.983 3.994 3.920 3.939 235,338 +0.01(+0.38%)
Jan 05, 2006 3.891 3.950 3.820 3.924 320,891 +0.05(+1.24%)
Jan 04, 2006 3.928 3.935 3.839 3.876 242,085 -0.01(-0.38%)
Jan 03, 2006 4.031 4.031 3.887 3.891 257,469 -0.14(-3.49%)
Dec 30, 2005 3.894 4.031 3.892 4.031 311,715 +0.13(+3.23%)
Dec 29, 2005 3.835 3.905 3.831 3.905 87,442 +0.06(+1.64%)
Dec 28, 2005 3.809 3.842 3.809 3.842 59,914 +0.03(+0.68%)
Dec 27, 2005 3.824 3.839 3.798 3.816 89,871 +0.00(+0.10%)
Dec 23, 2005 3.813 3.846 3.809 3.813 127,924 +0.02(+0.49%)
Dec 22, 2005 3.787 3.798 3.757 3.794 97,967 +0.03(+0.69%)
Dec 21, 2005 3.783 3.787 3.720 3.768 138,720 -0.12(-3.14%)
Dec 20, 2005 3.883 3.891 3.857 3.891 113,351 +0.02(+0.48%)
Dec 19, 2005 3.891 3.898 3.846 3.872 127,115 +0.00(+0.00%)
Dec 16, 2005 3.857 3.879 3.846 3.872 173,535 +0.03(+0.77%)
Dec 15, 2005 3.917 3.917 3.820 3.842 114,160 -0.05(-1.24%)
Dec 14, 2005 3.920 3.921 3.887 3.891 86,362 -0.04(-0.94%)
Dec 13, 2005 3.872 3.928 3.865 3.928 115,240 +0.06(+1.44%)
Dec 12, 2005 3.868 3.876 3.854 3.872 181,361 +0.03(+0.77%)
Dec 09, 2005 3.850 3.850 3.816 3.842 70,709 -0.01(-0.19%)
Dec 08, 2005 3.850 3.857 3.835 3.850 157,612 +0.01(+0.39%)
Dec 07, 2005 3.850 3.850 3.831 3.835 166,248 -0.01(-0.29%)
Dec 06, 2005 3.787 3.846 3.781 3.846 257,199 +0.05(+1.37%)
Dec 05, 2005 3.798 3.802 3.784 3.794 99,856 +0.01(+0.29%)
Dec 02, 2005 3.794 3.802 3.765 3.783 117,399 -0.00(-0.10%)
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.