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, 2014 4.925 4.956 4.920 4.920 129,088 -0.02(-0.31%)
Feb 27, 2014 4.880 4.951 4.880 4.935 199,234 +0.05(+1.01%)
Feb 26, 2014 4.825 4.900 4.825 4.886 560,036 +0.05(+1.06%)
Feb 25, 2014 4.845 4.850 4.825 4.835 123,431 -0.00(-0.00%)
Feb 24, 2014 4.820 4.845 4.815 4.835 119,925 +0.02(+0.42%)
Feb 21, 2014 4.805 4.815 4.798 4.815 101,394 +0.03(+0.52%)
Feb 20, 2014 4.774 4.795 4.774 4.790 79,428 +0.03(+0.53%)
Feb 19, 2014 4.764 4.795 4.764 4.764 68,158 -0.01(-0.11%)
Feb 18, 2014 4.769 4.774 4.754 4.769 170,540 +0.00(+0.00%)
Feb 14, 2014 4.764 4.769 4.769 4.769 77,319 +0.00(+0.00%)
Feb 13, 2014 4.769 4.785 4.764 4.769 128,408 -0.01(-0.21%)
Feb 12, 2014 4.779 4.795 4.769 4.779 146,997 -0.01(-0.11%)
Feb 11, 2014 4.754 4.805 4.754 4.785 168,616 +0.04(+0.74%)
Feb 10, 2014 4.724 4.764 4.724 4.749 122,228 +0.02(+0.32%)
Feb 07, 2014 4.729 4.739 4.724 4.734 126,212 +0.03(+0.64%)
Feb 06, 2014 4.689 4.744 4.689 4.704 342,554 +0.02(+0.43%)
Feb 05, 2014 4.669 4.719 4.669 4.684 172,270 -0.01(-0.11%)
Feb 04, 2014 4.654 4.699 4.646 4.689 185,778 +0.04(+0.87%)
Feb 03, 2014 4.689 4.694 4.629 4.649 174,806 -0.05(-0.96%)
Jan 31, 2014 4.684 4.724 4.684 4.694 193,820 -0.04(-0.74%)
Jan 30, 2014 4.714 4.734 4.704 4.729 213,535 +0.03(+0.53%)
Jan 29, 2014 4.714 4.714 4.684 4.704 193,864 -0.03(-0.64%)
Jan 28, 2014 4.689 4.749 4.685 4.734 251,643 +0.03(+0.64%)
Jan 27, 2014 4.759 4.769 4.699 4.704 200,793 -0.08(-1.68%)
Jan 24, 2014 4.790 4.790 4.734 4.785 493,835 -0.03(-0.52%)
Jan 23, 2014 4.805 4.815 4.795 4.810 205,537 +0.01(+0.10%)
Jan 22, 2014 4.805 4.814 4.790 4.805 125,460 +0.00(+0.00%)
Jan 21, 2014 4.810 4.840 4.805 4.805 209,021 -0.01(-0.21%)
Jan 17, 2014 4.805 4.815 4.815 4.815 162,590 -0.02(-0.31%)
Jan 16, 2014 4.810 4.832 4.810 4.830 76,061 +0.00(+0.00%)
Jan 15, 2014 4.840 4.840 4.830 4.830 69,438 -0.01(-0.21%)
Jan 14, 2014 4.865 4.865 4.830 4.840 119,690 -0.04(-0.72%)
Jan 13, 2014 4.870 4.890 4.855 4.875 150,372 -0.02(-0.31%)
Jan 10, 2014 4.845 4.890 4.845 4.890 145,667 +0.04(+0.73%)
Jan 09, 2014 4.850 4.880 4.835 4.855 132,606 -0.02(-0.31%)
Jan 08, 2014 4.865 4.895 4.855 4.870 147,122 -0.02(-0.35%)
Jan 07, 2014 4.860 4.890 4.850 4.887 176,446 +0.03(+0.56%)
Jan 06, 2014 4.865 4.890 4.855 4.860 133,719 +0.01(+0.10%)
Jan 03, 2014 4.845 4.855 4.830 4.855 211,107 +0.03(+0.63%)
Jan 02, 2014 4.800 4.825 4.790 4.825 137,410 +0.03(+0.52%)
Dec 31, 2013 4.825 4.800 4.800 4.800 331,541 -0.04(-0.76%)
Dec 30, 2013 4.835 4.865 4.825 4.836 231,631 +0.01(+0.24%)
Dec 27, 2013 4.815 4.835 4.805 4.825 247,429 +0.01(+0.10%)
Dec 26, 2013 4.800 4.830 4.785 4.820 242,172 +0.02(+0.37%)
Dec 24, 2013 4.774 4.815 4.764 4.802 142,691 +0.02(+0.37%)
Dec 23, 2013 4.749 4.810 4.739 4.785 546,432 +0.04(+0.85%)
Dec 20, 2013 4.704 4.754 4.704 4.744 199,057 +0.02(+0.43%)
Dec 19, 2013 4.754 4.769 4.724 4.724 235,899 -0.06(-1.16%)
Dec 18, 2013 4.724 4.822 4.679 4.779 979,219 +0.09(+1.91%)
Dec 17, 2013 4.675 4.703 4.660 4.690 380,258 +0.00(+0.02%)
Dec 16, 2013 4.627 4.703 4.627 4.689 264,665 +0.06(+1.24%)
Dec 13, 2013 4.660 4.660 4.622 4.631 227,773 -0.03(-0.62%)
Dec 12, 2013 4.607 4.660 4.598 4.660 352,219 +0.06(+1.36%)
Dec 11, 2013 4.612 4.617 4.579 4.598 210,490 -0.00(-0.10%)
Dec 10, 2013 4.603 4.612 4.593 4.603 177,335 +0.00(+0.00%)
Dec 09, 2013 4.583 4.603 4.559 4.603 186,810 +0.00(+0.10%)
Dec 06, 2013 4.588 4.612 4.579 4.598 193,257 +0.01(+0.31%)
Dec 05, 2013 4.574 4.607 4.569 4.583 303,646 -0.01(-0.21%)
Dec 04, 2013 4.603 4.607 4.564 4.593 275,534 -0.03(-0.62%)
Dec 03, 2013 4.651 4.651 4.603 4.622 169,052 -0.04(-0.82%)
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.