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 (%)
Feb 28, 2013 5.571 5.589 5.571 5.585 171,316 +0.04(+0.66%)
Feb 27, 2013 5.566 5.571 5.548 5.548 197,970 -0.02(-0.33%)
Feb 26, 2013 5.589 5.589 5.553 5.566 231,597 -0.01(-0.16%)
Feb 25, 2013 5.589 5.589 5.553 5.575 192,881 +0.01(+0.16%)
Feb 22, 2013 5.603 5.603 5.548 5.566 145,433 -0.02(-0.33%)
Feb 21, 2013 5.585 5.585 5.538 5.585 162,497 +0.01(+0.16%)
Feb 20, 2013 5.539 5.580 5.530 5.575 125,722 +0.06(+1.08%)
Feb 19, 2013 5.530 5.548 5.489 5.516 148,512 +0.01(+0.17%)
Feb 15, 2013 5.548 5.553 5.493 5.507 148,000 -0.04(-0.74%)
Feb 14, 2013 5.557 5.557 5.512 5.548 142,481 -0.00(-0.08%)
Feb 13, 2013 5.580 5.594 5.544 5.553 138,666 -0.02(-0.33%)
Feb 12, 2013 5.617 5.617 5.544 5.571 259,606 -0.04(-0.73%)
Feb 11, 2013 5.630 5.635 5.594 5.612 127,176 -0.01(-0.24%)
Feb 08, 2013 5.621 5.630 5.603 5.626 135,638 +0.02(+0.33%)
Feb 07, 2013 5.630 5.639 5.603 5.607 152,117 +0.00(+0.08%)
Feb 06, 2013 5.594 5.603 5.575 5.603 97,647 +0.01(+0.24%)
Feb 04, 2013 5.598 5.598 5.557 5.589 110,585 -0.00(-0.08%)
Feb 01, 2013 5.653 5.653 5.576 5.594 266,476 -0.03(-0.49%)
Jan 31, 2013 5.630 5.653 5.598 5.621 219,813 +0.01(+0.24%)
Jan 30, 2013 5.649 5.653 5.607 5.607 136,696 -0.04(-0.73%)
Jan 29, 2013 5.653 5.667 5.623 5.649 143,607 -0.00(-0.04%)
Jan 28, 2013 5.690 5.690 5.626 5.651 121,946 -0.03(-0.44%)
Jan 25, 2013 5.731 5.735 5.652 5.676 140,620 -0.03(-0.56%)
Jan 24, 2013 5.694 5.722 5.658 5.708 263,830 +0.04(+0.64%)
Jan 23, 2013 5.667 5.685 5.649 5.671 225,936 +0.02(+0.32%)
Jan 22, 2013 5.662 5.671 5.649 5.653 155,446 +0.00(+0.08%)
Jan 18, 2013 5.658 5.671 5.644 5.649 107,296 +0.00(+0.08%)
Jan 17, 2013 5.635 5.658 5.621 5.644 112,668 +0.04(+0.73%)
Jan 16, 2013 5.507 5.621 5.507 5.603 151,438 +0.06(+1.07%)
Jan 15, 2013 5.594 5.617 5.544 5.544 134,103 -0.06(-1.06%)
Jan 14, 2013 5.621 5.649 5.594 5.603 238,633 -0.04(-0.65%)
Jan 11, 2013 5.635 5.653 5.607 5.639 129,158 +0.00(+0.00%)
Jan 10, 2013 5.653 5.676 5.605 5.639 181,537 -0.03(-0.48%)
Jan 09, 2013 5.653 5.671 5.621 5.667 134,795 +0.00(+0.00%)
Jan 08, 2013 5.662 5.667 5.644 5.667 161,913 +0.00(+0.08%)
Jan 07, 2013 5.603 5.671 5.603 5.662 205,521 +0.07(+1.22%)
Jan 04, 2013 5.607 5.621 5.585 5.594 220,507 +0.00(+0.08%)
Jan 03, 2013 5.548 5.594 5.539 5.589 167,981 +0.04(+0.74%)
Jan 02, 2013 5.502 5.548 5.452 5.548 112,015 +0.10(+1.76%)
Dec 31, 2012 5.379 5.457 5.365 5.452 123,801 +0.09(+1.62%)
Dec 28, 2012 5.388 5.407 5.356 5.365 110,167 -0.02(-0.34%)
Dec 27, 2012 5.402 5.402 5.352 5.384 224,227 +0.00(+0.00%)
Dec 26, 2012 5.393 5.434 5.384 5.384 121,486 -0.03(-0.51%)
Dec 24, 2012 5.425 5.457 5.393 5.411 81,343 -0.04(-0.67%)
Dec 21, 2012 5.434 5.461 5.407 5.448 144,253 -0.01(-0.27%)
Dec 20, 2012 5.544 5.544 5.448 5.462 152,203 -0.06(-1.14%)
Dec 19, 2012 5.530 5.566 5.475 5.525 250,726 +0.08(+1.43%)
Dec 18, 2012 5.443 5.452 5.403 5.448 123,236 +0.04(+0.66%)
Dec 17, 2012 5.367 5.416 5.362 5.412 130,882 +0.04(+0.84%)
Dec 14, 2012 5.380 5.416 5.353 5.367 117,593 -0.02(-0.33%)
Dec 13, 2012 5.407 5.434 5.371 5.385 121,946 +0.01(+0.17%)
Dec 12, 2012 5.443 5.466 5.371 5.376 186,107 -0.03(-0.50%)
Dec 11, 2012 5.416 5.466 5.394 5.403 204,657 +0.02(+0.29%)
Dec 10, 2012 5.371 5.389 5.362 5.387 209,223 -0.02(-0.46%)
Dec 07, 2012 5.439 5.452 5.398 5.412 119,390 -0.01(-0.17%)
Dec 06, 2012 5.412 5.439 5.380 5.421 123,847 -0.02(-0.33%)
Dec 05, 2012 5.461 5.466 5.425 5.439 99,734 +0.00(+0.00%)
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.