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 (%)
Apr 30, 2020 5.705 5.712 5.638 5.660 289,128 -0.03(-0.52%)
Apr 29, 2020 5.638 5.712 5.623 5.690 167,554 +0.08(+1.46%)
Apr 28, 2020 5.594 5.616 5.534 5.609 165,651 +0.07(+1.20%)
Apr 27, 2020 5.609 5.609 5.497 5.542 181,368 +0.00(+0.00%)
Apr 24, 2020 5.623 5.623 5.527 5.542 124,955 -0.02(-0.40%)
Apr 23, 2020 5.616 5.616 5.527 5.564 176,709 +0.02(+0.40%)
Apr 22, 2020 5.609 5.609 5.537 5.542 269,884 +0.00(+0.00%)
Apr 21, 2020 5.638 5.638 5.482 5.542 261,536 -0.12(-2.10%)
Apr 20, 2020 5.749 5.764 5.646 5.660 172,589 -0.10(-1.80%)
Apr 17, 2020 5.801 5.838 5.735 5.764 122,933 +0.04(+0.78%)
Apr 16, 2020 5.749 5.809 5.699 5.720 165,417 -0.01(-0.13%)
Apr 15, 2020 5.809 5.838 5.712 5.727 160,067 -0.12(-2.03%)
Apr 14, 2020 5.861 5.898 5.809 5.846 112,363 +0.07(+1.29%)
Apr 13, 2020 5.787 5.891 5.720 5.772 340,427 -0.11(-1.89%)
Apr 09, 2020 5.787 5.935 5.787 5.883 152,992 +0.16(+2.85%)
Apr 08, 2020 5.668 5.772 5.651 5.720 227,321 +0.05(+0.92%)
Apr 07, 2020 5.638 5.898 5.631 5.668 209,599 +0.10(+1.87%)
Apr 06, 2020 5.557 5.646 5.505 5.564 142,157 +0.07(+1.21%)
Apr 03, 2020 5.512 5.564 5.453 5.497 89,773 -0.07(-1.20%)
Apr 02, 2020 5.549 5.668 5.483 5.564 94,949 +0.04(+0.81%)
Apr 01, 2020 5.490 5.557 5.460 5.519 138,418 -0.16(-2.75%)
Mar 31, 2020 5.542 5.712 5.538 5.675 111,733 +0.12(+2.14%)
Mar 30, 2020 5.564 5.586 5.497 5.557 203,122 -0.04(-0.66%)
Mar 27, 2020 5.696 5.696 5.484 5.594 287,711 -0.18(-3.04%)
Mar 26, 2020 5.572 5.951 5.550 5.769 509,517 +0.30(+5.47%)
Mar 25, 2020 5.360 5.579 5.243 5.470 201,840 +0.27(+5.20%)
Mar 24, 2020 5.075 5.258 5.075 5.199 295,199 +0.23(+4.71%)
Mar 23, 2020 4.988 5.068 4.944 4.966 295,792 -0.39(-7.23%)
Mar 20, 2020 5.090 5.513 5.042 5.353 281,275 +0.32(+6.39%)
Mar 19, 2020 4.484 5.090 4.462 5.031 420,456 +0.47(+10.24%)
Mar 18, 2020 5.104 5.243 4.479 4.564 802,725 -0.86(-15.88%)
Mar 17, 2020 5.404 5.564 5.294 5.426 263,900 -0.05(-0.93%)
Mar 16, 2020 5.769 5.769 5.382 5.477 242,376 -0.53(-8.87%)
Mar 13, 2020 6.003 6.085 5.849 6.010 149,675 +0.10(+1.61%)
Mar 12, 2020 5.272 5.988 4.747 5.915 527,987 -0.41(-6.47%)
Mar 11, 2020 6.492 6.572 6.287 6.324 184,409 -0.30(-4.52%)
Mar 10, 2020 6.528 6.645 6.420 6.623 385,036 +0.21(+3.30%)
Mar 09, 2020 6.806 6.886 6.397 6.412 321,574 -0.64(-9.11%)
Mar 06, 2020 6.952 7.054 6.879 7.054 382,885 +0.01(+0.21%)
Mar 05, 2020 7.076 7.083 6.981 7.040 189,691 -0.07(-1.03%)
Mar 04, 2020 7.010 7.120 7.010 7.113 121,092 +0.12(+1.78%)
Mar 03, 2020 6.894 7.010 6.894 6.988 172,112 +0.12(+1.81%)
Mar 02, 2020 6.799 6.937 6.799 6.864 168,836 +0.07(+1.08%)
Feb 28, 2020 6.755 6.813 6.718 6.791 298,530 -0.08(-1.17%)
Feb 27, 2020 6.988 7.016 6.864 6.872 237,669 -0.19(-2.69%)
Feb 26, 2020 7.083 7.094 7.040 7.061 162,630 -0.02(-0.31%)
Feb 25, 2020 7.208 7.208 7.018 7.083 136,504 -0.11(-1.52%)
Feb 24, 2020 7.266 7.281 7.149 7.193 133,642 -0.09(-1.30%)
Feb 21, 2020 7.295 7.313 7.282 7.288 57,378 -0.01(-0.20%)
Feb 20, 2020 7.273 7.310 7.266 7.302 132,824 +0.04(+0.50%)
Feb 19, 2020 7.215 7.266 7.202 7.266 122,676 +0.07(+0.91%)
Feb 18, 2020 7.186 7.200 7.186 7.200 72,472 +0.04(+0.51%)
Feb 14, 2020 7.178 7.200 7.164 7.164 49,024 +0.01(+0.10%)
Feb 13, 2020 7.208 7.244 7.156 7.156 105,705 -0.05(-0.71%)
Feb 12, 2020 7.244 7.244 7.200 7.208 82,479 -0.02(-0.30%)
Feb 11, 2020 7.244 7.273 7.229 7.229 76,366 -0.02(-0.30%)
Feb 10, 2020 7.259 7.266 7.237 7.251 90,617 -0.01(-0.10%)
Feb 07, 2020 7.259 7.259 7.237 7.259 95,173 +0.00(+0.00%)
Feb 06, 2020 7.222 7.259 7.222 7.259 40,756 +0.04(+0.61%)
Feb 05, 2020 7.222 7.229 7.187 7.215 62,198 +0.01(+0.20%)
Feb 04, 2020 7.208 7.237 7.200 7.200 92,228 +0.04(+0.51%)
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.