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 (%)
Jul 29, 2005 3.731 3.731 3.705 3.731 74,487 +0.00(+0.10%)
Jul 28, 2005 3.698 3.728 3.698 3.728 76,646 +0.04(+1.00%)
Jul 27, 2005 3.705 3.709 3.690 3.690 70,979 -0.01(-0.40%)
Jul 26, 2005 3.713 3.713 3.661 3.705 93,109 +0.02(+0.50%)
Jul 25, 2005 3.709 3.713 3.679 3.687 75,297 -0.00(-0.10%)
Jul 22, 2005 3.668 3.705 3.661 3.690 112,271 +0.03(+0.81%)
Jul 21, 2005 3.728 3.731 3.653 3.661 136,561 -0.06(-1.69%)
Jul 20, 2005 3.687 3.728 3.687 3.724 116,859 +0.00(+0.10%)
Jul 19, 2005 3.731 3.735 3.705 3.720 93,109 +0.00(+0.00%)
Jul 18, 2005 3.672 3.720 3.668 3.720 121,177 +0.04(+1.11%)
Jul 15, 2005 3.709 3.709 3.676 3.679 79,345 -0.01(-0.30%)
Jul 14, 2005 3.705 3.705 3.690 3.690 74,757 -0.01(-0.40%)
Jul 13, 2005 3.690 3.705 3.679 3.705 87,172 +0.01(+0.40%)
Jul 12, 2005 3.694 3.709 3.672 3.690 105,524 +0.01(+0.20%)
Jul 11, 2005 3.653 3.687 3.653 3.683 55,326 +0.01(+0.30%)
Jul 08, 2005 3.687 3.713 3.650 3.672 73,138 +0.00(+0.10%)
Jul 07, 2005 3.653 3.668 3.650 3.668 90,680 -0.02(-0.50%)
Jul 06, 2005 3.668 3.709 3.665 3.687 66,391 +0.01(+0.30%)
Jul 05, 2005 3.702 3.712 3.661 3.676 69,090 -0.03(-0.80%)
Jul 01, 2005 3.683 3.709 3.683 3.705 78,266 +0.02(+0.60%)
Jun 30, 2005 3.687 3.709 3.668 3.683 86,362 -0.02(-0.50%)
Jun 29, 2005 3.735 3.735 3.690 3.702 93,649 -0.03(-0.79%)
Jun 28, 2005 3.705 3.735 3.665 3.731 107,143 -0.01(-0.30%)
Jun 27, 2005 3.731 3.742 3.709 3.742 166,518 +0.05(+1.30%)
Jun 24, 2005 3.720 3.735 3.653 3.694 174,884 -0.02(-0.50%)
Jun 23, 2005 3.724 3.742 3.672 3.713 120,907 -0.00(-0.10%)
Jun 22, 2005 3.694 3.739 3.694 3.716 82,584 -0.01(-0.20%)
Jun 21, 2005 3.724 3.728 3.709 3.724 102,285 +0.01(+0.20%)
Jun 20, 2005 3.679 3.716 3.678 3.716 115,780 +0.01(+0.40%)
Jun 17, 2005 3.665 3.702 3.665 3.702 74,218 +0.04(+1.01%)
Jun 16, 2005 3.616 3.668 3.616 3.665 54,516 +0.02(+0.61%)
Jun 15, 2005 3.631 3.653 3.631 3.642 60,993 +0.00(+0.10%)
Jun 14, 2005 3.657 3.687 3.627 3.639 112,811 -0.01(-0.30%)
Jun 13, 2005 3.668 3.676 3.624 3.650 84,473 -0.00(-0.10%)
Jun 10, 2005 3.676 3.683 3.639 3.653 58,025 -0.01(-0.20%)
Jun 09, 2005 3.683 3.687 3.631 3.661 99,587 +0.00(+0.10%)
Jun 08, 2005 3.639 3.687 3.639 3.657 107,143 +0.01(+0.30%)
Jun 07, 2005 3.609 3.679 3.602 3.646 166,788 +0.02(+0.61%)
Jun 06, 2005 3.672 3.683 3.620 3.624 115,510 -0.05(-1.31%)
Jun 03, 2005 3.650 3.694 3.642 3.672 116,050 +0.03(+0.92%)
Jun 02, 2005 3.598 3.639 3.598 3.639 92,300 +0.03(+0.92%)
Jun 01, 2005 3.613 3.616 3.594 3.605 94,999 +0.00(+0.00%)
May 31, 2005 3.613 3.613 3.583 3.605 68,010 +0.00(+0.10%)
May 27, 2005 3.602 3.605 3.590 3.602 52,357 +0.01(+0.21%)
May 26, 2005 3.598 3.602 3.579 3.594 71,789 +0.01(+0.41%)
May 25, 2005 3.561 3.590 3.550 3.579 137,640 +0.02(+0.62%)
May 24, 2005 3.527 3.557 3.524 3.557 74,757 +0.03(+0.84%)
May 23, 2005 3.527 3.527 3.516 3.527 80,425 +0.00(+0.00%)
May 20, 2005 3.487 3.535 3.487 3.527 84,203 +0.03(+0.95%)
May 19, 2005 3.505 3.505 3.483 3.494 81,774 -0.01(-0.32%)
May 18, 2005 3.487 3.531 3.483 3.505 96,078 -0.00(-0.11%)
May 17, 2005 3.520 3.520 3.483 3.509 82,044 -0.01(-0.32%)
May 16, 2005 3.494 3.524 3.483 3.520 113,351 +0.00(+0.00%)
May 13, 2005 3.505 3.524 3.505 3.520 129,544 +0.00(+0.00%)
May 12, 2005 3.509 3.527 3.483 3.520 316,033 -0.01(-0.21%)
May 11, 2005 3.505 3.557 3.498 3.527 272,312 +0.01(+0.21%)
May 10, 2005 3.505 3.520 3.472 3.520 176,234 +0.03(+0.96%)
May 09, 2005 3.450 3.487 3.353 3.487 331,417 +0.03(+0.86%)
May 06, 2005 3.490 3.509 3.457 3.457 200,253 -0.04(-1.17%)
May 05, 2005 3.472 3.513 3.472 3.498 100,126 +0.04(+1.29%)
May 04, 2005 3.453 3.472 3.446 3.453 103,905 -0.02(-0.53%)
May 03, 2005 3.457 3.483 3.457 3.472 75,837 +0.00(+0.11%)
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.