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, 2003 3.031 3.035 3.012 3.020 234,259 +0.00(+0.12%)
Feb 27, 2003 3.031 3.038 3.005 3.016 373,249 +0.00(+0.12%)
Feb 26, 2003 3.001 3.038 3.001 3.012 310,096 +0.00(+0.00%)
Feb 25, 2003 3.027 3.035 2.964 3.012 497,125 +0.01(+0.25%)
Feb 24, 2003 3.075 3.083 2.975 3.005 1,141,608 +0.10(+3.31%)
Feb 21, 2003 2.890 2.916 2.886 2.909 69,360 +0.00(+0.13%)
Feb 20, 2003 2.883 2.905 2.864 2.905 107,413 +0.02(+0.64%)
Feb 19, 2003 2.890 2.894 2.875 2.886 48,848 +0.00(+0.00%)
Feb 18, 2003 2.872 2.905 2.872 2.886 62,343 +0.01(+0.52%)
Feb 14, 2003 2.849 2.875 2.846 2.872 63,692 +0.00(+0.00%)
Feb 13, 2003 2.853 2.872 2.842 2.872 89,331 +0.01(+0.39%)
Feb 12, 2003 2.860 2.886 2.853 2.860 100,396 -0.01(-0.52%)
Feb 11, 2003 2.872 2.890 2.868 2.875 121,987 +0.01(+0.39%)
Feb 10, 2003 2.879 2.879 2.849 2.864 95,538 -0.00(-0.13%)
Feb 07, 2003 2.831 2.868 2.831 2.868 70,979 +0.03(+0.91%)
Feb 06, 2003 2.838 2.875 2.838 2.842 70,979 -0.01(-0.39%)
Feb 05, 2003 2.842 2.872 2.831 2.853 149,515 +0.01(+0.26%)
Feb 04, 2003 2.827 2.849 2.827 2.846 53,167 +0.01(+0.52%)
Feb 03, 2003 2.853 2.853 2.831 2.831 92,570 -0.02(-0.78%)
Jan 31, 2003 2.838 2.860 2.835 2.853 107,683 +0.01(+0.26%)
Jan 30, 2003 2.823 2.846 2.816 2.846 64,772 +0.02(+0.66%)
Jan 29, 2003 2.786 2.827 2.786 2.827 142,498 +0.04(+1.33%)
Jan 28, 2003 2.786 2.794 2.786 2.790 51,277 -0.01(-0.26%)
Jan 27, 2003 2.809 2.820 2.772 2.797 162,200 -0.01(-0.40%)
Jan 24, 2003 2.842 2.853 2.786 2.809 71,789 -0.04(-1.56%)
Jan 23, 2003 2.816 2.872 2.797 2.853 205,381 +0.04(+1.45%)
Jan 22, 2003 2.823 2.831 2.797 2.812 129,814 -0.02(-0.65%)
Jan 21, 2003 2.846 2.853 2.823 2.831 71,519 -0.01(-0.52%)
Jan 17, 2003 2.846 2.868 2.827 2.846 62,613 -0.02(-0.78%)
Jan 16, 2003 2.842 2.883 2.842 2.868 38,593 +0.03(+0.91%)
Jan 15, 2003 2.860 2.879 2.838 2.842 96,078 -0.03(-0.90%)
Jan 14, 2003 2.886 2.890 2.857 2.868 126,305 -0.01(-0.51%)
Jan 13, 2003 2.860 2.912 2.853 2.883 176,503 +0.03(+1.04%)
Jan 10, 2003 2.842 2.860 2.842 2.853 51,277 -0.01(-0.26%)
Jan 09, 2003 2.809 2.860 2.809 2.860 78,266 +0.05(+1.85%)
Jan 08, 2003 2.820 2.820 2.801 2.809 95,538 -0.01(-0.52%)
Jan 07, 2003 2.823 2.823 2.794 2.823 91,760 +0.04(+1.33%)
Jan 06, 2003 2.779 2.812 2.772 2.786 198,364 +0.01(+0.27%)
Jan 03, 2003 2.768 2.779 2.753 2.779 65,581 -0.00(-0.13%)
Jan 02, 2003 2.805 2.812 2.772 2.783 88,251 -0.01(-0.53%)
Dec 31, 2002 2.764 2.809 2.749 2.797 108,223 +0.03(+0.94%)
Dec 30, 2002 2.779 2.809 2.764 2.772 113,890 -0.02(-0.80%)
Dec 27, 2002 2.772 2.794 2.768 2.794 87,712 +0.01(+0.53%)
Dec 26, 2002 2.764 2.786 2.764 2.779 65,851 +0.01(+0.27%)
Dec 24, 2002 2.786 2.786 2.757 2.772 19,431 +0.01(+0.54%)
Dec 23, 2002 2.749 2.760 2.742 2.757 129,544 +0.02(+0.81%)
Dec 20, 2002 2.712 2.753 2.712 2.735 147,086 -0.03(-1.07%)
Dec 19, 2002 2.768 2.779 2.753 2.764 217,256 +0.01(+0.27%)
Dec 18, 2002 2.757 2.768 2.735 2.757 77,726 +0.00(+0.00%)
Dec 17, 2002 2.757 2.772 2.757 2.757 51,547 -0.00(-0.13%)
Dec 16, 2002 2.768 2.775 2.742 2.760 219,685 +0.00(+0.13%)
Dec 13, 2002 2.742 2.764 2.735 2.757 119,288 +0.05(+1.92%)
Dec 12, 2002 2.723 2.735 2.705 2.705 102,555 -0.01(-0.54%)
Dec 11, 2002 2.694 2.735 2.694 2.720 70,979 +0.02(+0.69%)
Dec 10, 2002 2.723 2.735 2.690 2.701 80,425 +0.01(+0.28%)
Dec 09, 2002 2.694 2.716 2.668 2.694 107,413 -0.01(-0.27%)
Dec 06, 2002 2.686 2.723 2.686 2.701 117,939 -0.03(-1.09%)
Dec 05, 2002 2.723 2.738 2.694 2.731 110,922 +0.01(+0.55%)
Dec 04, 2002 2.731 2.731 2.709 2.716 105,794 -0.01(-0.41%)
Dec 03, 2002 2.742 2.760 2.720 2.727 46,959 -0.03(-1.21%)
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.