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 (%)
Mar 31, 2006 3.891 3.909 3.854 3.857 204,841 -0.04(-1.05%)
Mar 30, 2006 3.968 3.968 3.898 3.898 250,991 -0.06(-1.50%)
Mar 29, 2006 3.961 3.991 3.935 3.957 269,343 -0.05(-1.29%)
Mar 28, 2006 4.094 4.094 4.009 4.009 473,376 -0.09(-2.08%)
Mar 27, 2006 4.109 4.117 4.076 4.094 181,901 -0.02(-0.54%)
Mar 24, 2006 4.120 4.120 4.106 4.117 114,700 +0.00(+0.09%)
Mar 23, 2006 4.124 4.124 4.098 4.113 135,481 +0.00(+0.09%)
Mar 22, 2006 4.113 4.131 4.094 4.109 164,359 -0.02(-0.45%)
Mar 21, 2006 4.150 4.172 4.120 4.128 231,020 -0.01(-0.36%)
Mar 20, 2006 4.098 4.146 4.098 4.143 215,367 +0.03(+0.72%)
Mar 17, 2006 4.105 4.113 4.094 4.113 118,209 +0.00(+0.09%)
Mar 16, 2006 4.117 4.117 4.083 4.109 219,955 -0.01(-0.18%)
Mar 15, 2006 4.080 4.117 4.076 4.117 351,658 +0.02(+0.54%)
Mar 14, 2006 4.113 4.113 4.080 4.094 234,528 -0.01(-0.18%)
Mar 13, 2006 4.076 4.120 4.068 4.102 201,603 +0.03(+0.64%)
Mar 10, 2006 4.054 4.076 4.028 4.076 155,722 +0.01(+0.27%)
Mar 09, 2006 4.024 4.065 4.024 4.065 136,291 +0.04(+1.01%)
Mar 08, 2006 4.057 4.068 4.009 4.024 192,966 -0.04(-1.00%)
Mar 07, 2006 4.128 4.128 4.065 4.065 317,113 -0.06(-1.53%)
Mar 06, 2006 4.098 4.150 4.098 4.128 205,651 -0.01(-0.18%)
Mar 03, 2006 4.146 4.157 4.118 4.135 241,815 -0.02(-0.45%)
Mar 02, 2006 4.176 4.209 4.143 4.154 392,141 -0.03(-0.62%)
Mar 01, 2006 4.154 4.180 4.150 4.180 291,744 +0.02(+0.53%)
Feb 28, 2006 4.150 4.161 4.131 4.157 359,215 +0.01(+0.18%)
Feb 27, 2006 4.117 4.157 4.117 4.150 478,233 +0.02(+0.54%)
Feb 24, 2006 4.161 4.161 4.120 4.128 345,990 -0.05(-1.24%)
Feb 23, 2006 4.080 4.220 4.080 4.180 419,669 +0.10(+2.55%)
Feb 22, 2006 4.072 4.076 4.046 4.076 221,034 +0.02(+0.55%)
Feb 21, 2006 4.020 4.054 3.994 4.054 370,280 +0.06(+1.58%)
Feb 17, 2006 3.968 4.005 3.952 3.991 218,335 +0.02(+0.47%)
Feb 16, 2006 3.924 3.972 3.917 3.972 184,330 +0.06(+1.42%)
Feb 15, 2006 3.876 3.917 3.876 3.917 123,606 +0.01(+0.19%)
Feb 14, 2006 3.883 3.909 3.872 3.909 113,621 +0.00(+0.00%)
Feb 13, 2006 3.883 3.909 3.876 3.909 112,811 +0.03(+0.86%)
Feb 10, 2006 3.883 3.887 3.868 3.876 97,428 -0.00(-0.10%)
Feb 09, 2006 3.868 3.887 3.865 3.879 154,373 -0.00(-0.10%)
Feb 08, 2006 3.879 3.887 3.868 3.883 66,391 +0.01(+0.19%)
Feb 07, 2006 3.868 3.883 3.857 3.876 92,570 +0.01(+0.19%)
Feb 06, 2006 3.854 3.887 3.854 3.868 424,796 +0.00(+0.00%)
Feb 03, 2006 3.928 3.931 3.857 3.868 249,102 -0.07(-1.79%)
Feb 02, 2006 3.972 3.976 3.931 3.939 96,348 -0.03(-0.75%)
Feb 01, 2006 3.920 3.983 3.917 3.968 224,003 -0.00(-0.08%)
Jan 31, 2006 3.965 3.979 3.928 3.972 246,403 +0.00(+0.08%)
Jan 30, 2006 3.928 3.968 3.922 3.968 154,373 +0.03(+0.66%)
Jan 27, 2006 3.920 3.942 3.917 3.942 77,996 +0.02(+0.57%)
Jan 26, 2006 3.905 3.920 3.854 3.920 330,337 -0.02(-0.47%)
Jan 25, 2006 3.935 3.946 3.924 3.939 177,043 -0.00(-0.09%)
Jan 24, 2006 3.905 3.946 3.891 3.942 238,847 +0.04(+1.14%)
Jan 23, 2006 3.909 3.942 3.892 3.898 266,645 +0.03(+0.67%)
Jan 20, 2006 3.891 3.905 3.868 3.872 204,841 -0.02(-0.48%)
Jan 19, 2006 3.872 3.939 3.861 3.891 83,663 +0.03(+0.77%)
Jan 18, 2006 3.779 3.876 3.779 3.861 191,347 +0.01(+0.19%)
Jan 17, 2006 3.935 3.957 3.742 3.854 448,546 -0.09(-2.35%)
Jan 13, 2006 3.931 3.946 3.917 3.946 248,562 +0.00(+0.00%)
Jan 12, 2006 3.942 3.946 3.909 3.946 83,124 +0.02(+0.47%)
Jan 11, 2006 3.946 3.961 3.917 3.928 176,773 -0.03(-0.84%)
Jan 10, 2006 3.928 4.017 3.909 3.961 310,636 -0.00(-0.09%)
Jan 09, 2006 3.939 4.002 3.939 3.965 214,017 +0.03(+0.66%)
Jan 06, 2006 3.983 3.994 3.920 3.939 235,338 +0.01(+0.38%)
Jan 05, 2006 3.891 3.950 3.820 3.924 320,891 +0.05(+1.24%)
Jan 04, 2006 3.928 3.935 3.839 3.876 242,085 -0.01(-0.38%)
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.