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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 29, 2016 4.821 4.861 4.821 4.844 69,734 +0.02(+0.36%)
Feb 26, 2016 4.804 4.827 4.781 4.827 78,507 +0.03(+0.60%)
Feb 25, 2016 4.758 4.798 4.758 4.798 71,465 +0.03(+0.60%)
Feb 24, 2016 4.752 4.769 4.724 4.769 39,024 +0.01(+0.24%)
Feb 23, 2016 4.758 4.764 4.735 4.758 83,211 +0.00(+0.00%)
Feb 22, 2016 4.758 4.758 4.729 4.758 53,603 +0.03(+0.63%)
Feb 19, 2016 4.706 4.729 4.701 4.728 15,195 +0.02(+0.34%)
Feb 18, 2016 4.695 4.712 4.672 4.712 60,854 +0.03(+0.73%)
Feb 17, 2016 4.655 4.684 4.632 4.678 95,682 +0.06(+1.36%)
Feb 16, 2016 4.632 4.632 4.611 4.615 30,722 -0.02(-0.37%)
Feb 12, 2016 4.649 4.632 4.632 4.632 63,126 +0.01(+0.25%)
Feb 11, 2016 4.626 4.661 4.575 4.621 121,274 -0.05(-0.98%)
Feb 10, 2016 4.644 4.684 4.644 4.666 41,068 +0.02(+0.49%)
Feb 09, 2016 4.621 4.672 4.621 4.644 94,233 -0.03(-0.61%)
Feb 08, 2016 4.644 4.701 4.644 4.672 84,199 -0.07(-1.45%)
Feb 05, 2016 4.752 4.769 4.735 4.741 38,897 -0.01(-0.12%)
Feb 04, 2016 4.769 4.787 4.724 4.746 69,745 -0.02(-0.48%)
Feb 03, 2016 4.729 4.775 4.718 4.769 50,908 +0.05(+1.09%)
Feb 02, 2016 4.706 4.747 4.649 4.718 103,630 -0.04(-0.84%)
Feb 01, 2016 4.764 4.764 4.712 4.758 71,166 -0.03(-0.60%)
Jan 29, 2016 4.758 4.787 4.729 4.787 174,109 +0.05(+0.97%)
Jan 28, 2016 4.718 4.747 4.695 4.741 72,978 +0.05(+0.97%)
Jan 27, 2016 4.706 4.724 4.661 4.695 52,039 -0.02(-0.36%)
Jan 26, 2016 4.684 4.723 4.649 4.712 154,287 +0.06(+1.23%)
Jan 25, 2016 4.684 4.729 4.649 4.655 62,224 -0.02(-0.49%)
Jan 22, 2016 4.632 4.678 4.632 4.678 26,495 +0.10(+2.12%)
Jan 21, 2016 4.518 4.598 4.518 4.581 57,859 +0.08(+1.78%)
Jan 20, 2016 4.598 4.598 4.455 4.501 125,997 -0.14(-2.96%)
Jan 19, 2016 4.689 4.712 4.632 4.638 73,789 +0.01(+0.25%)
Jan 15, 2016 4.689 4.626 4.626 4.626 184,657 -0.09(-1.94%)
Jan 14, 2016 4.689 4.724 4.649 4.718 137,127 +0.05(+0.98%)
Jan 13, 2016 4.775 4.775 4.626 4.672 47,629 -0.07(-1.45%)
Jan 12, 2016 4.809 4.815 4.718 4.741 122,386 -0.06(-1.19%)
Jan 11, 2016 4.827 4.849 4.798 4.798 26,163 -0.02(-0.36%)
Jan 08, 2016 4.878 4.882 4.815 4.815 67,952 -0.03(-0.59%)
Jan 07, 2016 4.849 4.884 4.844 4.844 36,457 -0.06(-1.28%)
Jan 06, 2016 4.901 4.930 4.889 4.907 20,338 -0.01(-0.12%)
Jan 05, 2016 4.901 4.930 4.878 4.912 34,413 +0.03(+0.59%)
Jan 04, 2016 4.878 4.892 4.855 4.884 105,574 -0.02(-0.35%)
Dec 31, 2015 4.878 4.901 4.901 4.901 145,313 +0.01(+0.12%)
Dec 30, 2015 4.918 4.935 4.895 4.895 129,323 -0.01(-0.23%)
Dec 29, 2015 4.930 4.952 4.901 4.907 110,123 +0.00(+0.00%)
Dec 28, 2015 4.907 4.907 4.872 4.907 123,341 +0.01(+0.12%)
Dec 24, 2015 4.935 4.901 4.901 4.901 64,700 -0.01(-0.23%)
Dec 23, 2015 4.935 4.964 4.901 4.912 199,258 +0.01(+0.23%)
Dec 22, 2015 4.907 4.941 4.889 4.901 125,591 +0.02(+0.47%)
Dec 21, 2015 4.901 4.941 4.867 4.878 147,514 -0.02(-0.47%)
Dec 18, 2015 4.867 4.902 4.855 4.901 103,053 +0.03(+0.71%)
Dec 17, 2015 4.809 4.878 4.809 4.867 194,738 +0.05(+0.95%)
Dec 16, 2015 4.781 4.832 4.775 4.821 113,804 +0.06(+1.35%)
Dec 15, 2015 4.734 4.785 4.726 4.757 117,142 +0.04(+0.95%)
Dec 14, 2015 4.751 4.751 4.650 4.712 91,842 -0.01(-0.24%)
Dec 11, 2015 4.835 4.846 4.717 4.723 139,627 -0.12(-2.54%)
Dec 10, 2015 4.863 4.868 4.846 4.846 106,908 +0.00(+0.00%)
Dec 09, 2015 4.857 4.913 4.835 4.846 95,292 -0.01(-0.12%)
Dec 08, 2015 4.885 4.902 4.840 4.852 105,825 -0.03(-0.69%)
Dec 07, 2015 4.885 4.885 4.852 4.885 73,968 -0.02(-0.34%)
Dec 04, 2015 4.896 4.919 4.885 4.902 54,856 -0.01(-0.11%)
Dec 03, 2015 4.952 4.958 4.885 4.908 90,534 -0.03(-0.57%)
Dec 02, 2015 4.997 4.997 4.936 4.936 69,096 -0.05(-1.01%)
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.