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 )

7.230 +0.050 (+0.70%)
Streaming Delayed Price Updated: 9:31 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 (%)
Apr 30, 2009 2.768 2.849 2.768 2.805 340,984 +0.03(+1.20%)
Apr 29, 2009 2.757 2.786 2.749 2.772 244,625 +0.04(+1.35%)
Apr 28, 2009 2.753 2.805 2.723 2.735 209,281 -0.03(-1.20%)
Apr 27, 2009 2.772 2.794 2.742 2.768 232,712 -0.03(-1.06%)
Apr 24, 2009 2.846 2.846 2.746 2.797 222,127 -0.01(-0.26%)
Apr 23, 2009 2.801 2.812 2.779 2.805 267,479 +0.01(+0.40%)
Apr 22, 2009 2.835 2.849 2.742 2.794 307,958 -0.04(-1.31%)
Apr 21, 2009 2.738 2.853 2.709 2.831 360,621 +0.09(+3.24%)
Apr 20, 2009 2.816 2.816 2.727 2.742 360,588 -0.09(-3.14%)
Apr 17, 2009 2.838 2.853 2.816 2.831 173,826 +0.01(+0.52%)
Apr 16, 2009 2.860 2.872 2.816 2.816 244,951 -0.03(-1.17%)
Apr 15, 2009 2.820 2.853 2.820 2.849 201,346 +0.03(+0.92%)
Apr 14, 2009 2.801 2.823 2.775 2.823 128,383 -0.01(-0.26%)
Apr 13, 2009 2.768 2.831 2.727 2.831 175,367 +0.01(+0.39%)
Apr 09, 2009 2.760 2.820 2.755 2.820 418,705 +0.09(+3.12%)
Apr 08, 2009 2.664 2.735 2.664 2.735 292,446 +0.02(+0.82%)
Apr 07, 2009 2.683 2.727 2.675 2.712 98,207 +0.01(+0.55%)
Apr 06, 2009 2.690 2.748 2.690 2.697 93,935 -0.06(-2.02%)
Apr 03, 2009 2.668 2.757 2.668 2.753 224,467 +0.05(+1.92%)
Apr 02, 2009 2.672 2.723 2.672 2.701 195,994 +0.05(+1.89%)
Apr 01, 2009 2.575 2.668 2.575 2.651 130,820 +0.01(+0.49%)
Mar 31, 2009 2.564 2.660 2.564 2.638 244,104 +0.08(+3.19%)
Mar 30, 2009 2.634 2.646 2.538 2.557 160,354 -0.17(-6.38%)
Mar 26, 2009 2.731 2.757 2.694 2.731 167,314 +0.00(+0.00%)
Mar 25, 2009 2.697 2.742 2.694 2.731 268,048 +0.03(+1.24%)
Mar 24, 2009 2.672 2.709 2.649 2.697 232,353 +0.02(+0.69%)
Mar 23, 2009 2.660 2.686 2.660 2.679 352,845 +0.03(+1.26%)
Mar 20, 2009 2.690 2.690 2.638 2.646 237,675 -0.04(-1.38%)
Mar 19, 2009 2.775 2.775 2.653 2.683 286,970 -0.06(-2.03%)
Mar 18, 2009 2.627 2.760 2.581 2.738 575,286 +0.11(+4.08%)
Mar 17, 2009 2.583 2.631 2.568 2.631 163,865 +0.04(+1.43%)
Mar 16, 2009 2.605 2.612 2.560 2.594 272,531 +0.03(+1.16%)
Mar 13, 2009 2.483 2.583 2.475 2.564 0 +0.09(+3.75%)
Mar 12, 2009 2.360 2.480 2.360 2.471 255,129 +0.10(+4.38%)
Mar 11, 2009 2.312 2.394 2.312 2.368 554,311 +0.04(+1.91%)
Mar 10, 2009 2.242 2.345 2.242 2.323 309,038 +0.11(+5.20%)
Mar 09, 2009 2.301 2.333 2.205 2.208 437,257 -0.11(-4.79%)
Mar 06, 2009 2.349 2.390 2.305 2.320 0 -0.03(-1.42%)
Mar 05, 2009 2.412 2.412 2.342 2.353 176,255 -0.09(-3.64%)
Mar 04, 2009 2.412 2.494 2.390 2.442 336,374 +0.07(+2.81%)
Mar 02, 2009 2.379 2.446 2.364 2.375 526,168 -0.12(-4.75%)
Feb 27, 2009 2.460 2.546 2.453 2.494 0 -0.09(-3.44%)
Feb 26, 2009 2.546 2.631 2.546 2.583 166,043 +0.03(+1.16%)
Feb 25, 2009 2.442 2.560 2.442 2.553 245,718 +0.09(+3.45%)
Feb 24, 2009 2.442 2.476 2.390 2.468 489,121 +0.08(+3.42%)
Feb 23, 2009 2.501 2.531 2.338 2.386 522,033 -0.11(-4.59%)
Feb 20, 2009 2.590 2.590 2.486 2.501 0 -0.12(-4.53%)
Feb 19, 2009 2.649 2.679 2.575 2.620 312,560 -0.01(-0.42%)
Feb 18, 2009 2.738 2.742 2.631 2.631 330,383 -0.13(-4.57%)
Feb 17, 2009 2.853 2.868 2.753 2.757 358,041 -0.10(-3.63%)
Feb 13, 2009 2.842 2.883 2.842 2.860 158,057 +0.01(+0.52%)
Feb 12, 2009 2.860 2.868 2.838 2.846 197,562 -0.01(-0.39%)
Feb 11, 2009 2.838 2.886 2.823 2.857 184,665 -0.00(-0.13%)
Feb 10, 2009 2.875 2.879 2.835 2.860 174,744 -0.01(-0.52%)
Feb 09, 2009 2.838 2.879 2.820 2.875 242,355 +0.01(+0.52%)
Feb 06, 2009 2.805 2.860 2.790 2.860 0 +0.03(+0.92%)
Feb 05, 2009 2.835 2.857 2.801 2.835 199,919 -0.02(-0.78%)
Feb 04, 2009 2.868 2.886 2.853 2.857 224,297 -0.02(-0.64%)
Feb 03, 2009 2.864 2.886 2.835 2.875 208,317 +0.02(+0.65%)
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.