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 )

7.165 -0.015 (-0.21%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 23, 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 (%)
Dec 30, 2016 5.571 5.571 5.571 0 +0.02(+0.44%)
Dec 29, 2016 5.553 5.578 5.529 5.547 187,082 -0.01(-0.22%)
Dec 28, 2016 5.535 5.559 5.529 5.559 68,851 +0.03(+0.55%)
Dec 27, 2016 5.510 5.535 5.510 5.529 84,305 +0.02(+0.33%)
Dec 23, 2016 5.510 5.510 5.510 0 -0.01(-0.11%)
Dec 22, 2016 5.529 5.529 5.504 5.516 138,189 +0.00(+0.00%)
Dec 21, 2016 5.510 5.528 5.486 5.516 156,016 +0.02(+0.39%)
Dec 20, 2016 5.507 5.513 5.465 5.495 111,458 -0.01(-0.22%)
Dec 19, 2016 5.549 5.549 5.507 5.507 301,836 -0.04(-0.76%)
Dec 16, 2016 5.579 5.579 5.531 5.549 191,584 -0.01(-0.11%)
Dec 15, 2016 5.549 5.555 5.531 5.555 90,920 -0.01(-0.22%)
Dec 14, 2016 5.585 5.585 5.543 5.567 101,533 +0.00(+0.00%)
Dec 13, 2016 5.555 5.585 5.519 5.567 183,983 +0.02(+0.32%)
Dec 12, 2016 5.501 5.549 5.495 5.549 85,544 +0.02(+0.43%)
Dec 09, 2016 5.543 5.567 5.519 5.525 74,148 -0.04(-0.76%)
Dec 08, 2016 5.543 5.579 5.525 5.567 72,108 -0.01(-0.11%)
Dec 07, 2016 5.519 5.579 5.495 5.573 86,122 +0.08(+1.42%)
Dec 06, 2016 5.387 5.495 5.387 5.495 40,415 +0.09(+1.67%)
Dec 05, 2016 5.411 5.441 5.267 5.405 152,902 -0.02(-0.44%)
Dec 02, 2016 5.429 5.459 5.381 5.429 77,741 +0.01(+0.11%)
Dec 01, 2016 5.465 5.477 5.405 5.423 40,883 -0.06(-1.10%)
Nov 30, 2016 5.477 5.519 5.471 5.483 237,172 +0.01(+0.22%)
Nov 29, 2016 5.477 5.495 5.465 5.471 80,173 -0.02(-0.33%)
Nov 28, 2016 5.453 5.513 5.453 5.489 61,944 +0.02(+0.44%)
Nov 25, 2016 5.465 5.481 5.459 5.465 19,314 -0.02(-0.33%)
Nov 23, 2016 5.483 5.483 5.483 0 -0.02(-0.33%)
Nov 22, 2016 5.495 5.513 5.476 5.501 189,162 +0.03(+0.55%)
Nov 21, 2016 5.411 5.471 5.411 5.471 113,098 +0.07(+1.33%)
Nov 18, 2016 5.441 5.441 5.393 5.399 69,046 -0.02(-0.33%)
Nov 17, 2016 5.363 5.423 5.363 5.417 92,129 +0.04(+0.67%)
Nov 16, 2016 5.351 5.405 5.345 5.381 123,695 +0.01(+0.22%)
Nov 15, 2016 5.285 5.392 5.285 5.369 178,668 +0.07(+1.36%)
Nov 14, 2016 5.327 5.327 5.249 5.297 106,681 -0.05(-1.01%)
Nov 11, 2016 5.345 5.411 5.327 5.351 162,191 -0.06(-1.11%)
Nov 10, 2016 5.501 5.501 5.357 5.411 248,612 -0.10(-1.74%)
Nov 09, 2016 5.519 5.537 5.471 5.507 130,839 -0.08(-1.40%)
Nov 08, 2016 5.585 5.621 5.561 5.585 70,175 +0.00(+0.00%)
Nov 07, 2016 5.591 5.609 5.513 5.585 67,411 +0.03(+0.54%)
Nov 04, 2016 5.579 5.579 5.543 5.555 94,260 -0.02(-0.32%)
Nov 03, 2016 5.585 5.591 5.561 5.573 125,505 -0.00(-0.00%)
Nov 02, 2016 5.585 5.585 5.550 5.573 97,201 +0.01(+0.11%)
Nov 01, 2016 5.609 5.610 5.567 5.567 44,485 -0.03(-0.54%)
Oct 31, 2016 5.591 5.610 5.585 5.597 81,290 +0.01(+0.11%)
Oct 28, 2016 5.627 5.627 5.591 5.591 77,217 -0.02(-0.32%)
Oct 27, 2016 5.639 5.639 5.585 5.609 101,267 -0.03(-0.59%)
Oct 26, 2016 5.651 5.669 5.627 5.642 130,174 -0.01(-0.16%)
Oct 25, 2016 5.633 5.663 5.615 5.651 58,136 +0.04(+0.64%)
Oct 24, 2016 5.633 5.633 5.615 5.615 61,578 +0.01(+0.21%)
Oct 21, 2016 5.597 5.627 5.597 5.603 66,575 +0.01(+0.21%)
Oct 20, 2016 5.627 5.627 5.585 5.591 96,205 -0.03(-0.53%)
Oct 19, 2016 5.609 5.639 5.597 5.621 112,317 +0.01(+0.11%)
Oct 18, 2016 5.615 5.645 5.591 5.615 164,918 +0.02(+0.32%)
Oct 17, 2016 5.645 5.645 5.585 5.597 134,547 -0.05(-0.96%)
Oct 14, 2016 5.699 5.699 5.645 5.651 152,814 -0.02(-0.42%)
Oct 13, 2016 5.705 5.711 5.663 5.675 97,689 -0.05(-0.94%)
Oct 12, 2016 5.705 5.735 5.693 5.729 101,715 +0.01(+0.21%)
Oct 11, 2016 5.753 5.771 5.705 5.717 171,907 -0.05(-0.83%)
Oct 10, 2016 5.813 5.825 5.753 5.765 138,574 +0.01(+0.21%)
Oct 07, 2016 5.747 5.789 5.735 5.753 437,799 +0.02(+0.31%)
Oct 06, 2016 5.747 5.747 5.729 5.735 19,659 -0.02(-0.31%)
Oct 05, 2016 5.753 5.765 5.747 5.753 60,277 +0.00(+0.00%)
Oct 04, 2016 5.771 5.789 5.747 5.753 48,841 -0.04(-0.62%)
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.