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 )

7.160 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 6.232 6.269 6.232 6.247 50,548 +0.01(+0.24%)
May 28, 2020 6.269 6.269 6.232 6.232 65,234 -0.04(-0.71%)
May 27, 2020 6.313 6.313 6.202 6.276 73,223 +0.00(+0.00%)
May 26, 2020 6.269 6.283 6.202 6.276 120,877 +0.09(+1.44%)
May 22, 2020 6.180 6.187 6.165 6.187 36,664 +0.03(+0.48%)
May 21, 2020 6.128 6.187 6.128 6.157 101,736 +0.01(+0.12%)
May 20, 2020 6.083 6.150 6.046 6.150 194,841 +0.11(+1.84%)
May 19, 2020 6.002 6.061 6.002 6.039 46,427 +0.04(+0.62%)
May 18, 2020 5.979 6.017 5.979 6.002 165,269 +0.07(+1.25%)
May 15, 2020 5.846 5.935 5.838 5.928 151,240 +0.02(+0.38%)
May 14, 2020 5.846 5.920 5.816 5.905 155,641 -0.01(-0.13%)
May 13, 2020 6.017 6.017 5.876 5.913 67,215 -0.09(-1.48%)
May 12, 2020 5.950 6.009 5.950 6.002 79,734 +0.05(+0.87%)
May 11, 2020 5.942 5.965 5.920 5.950 479,146 +0.02(+0.38%)
May 08, 2020 5.905 5.947 5.898 5.928 110,666 +0.07(+1.14%)
May 07, 2020 5.809 5.861 5.809 5.861 62,430 +0.09(+1.54%)
May 06, 2020 5.801 5.809 5.749 5.772 253,943 +0.00(+0.00%)
May 05, 2020 5.683 5.794 5.683 5.772 333,423 +0.09(+1.57%)
May 04, 2020 5.564 5.683 5.564 5.683 363,184 +0.07(+1.32%)
May 01, 2020 5.653 5.683 5.579 5.609 221,738 -0.05(-0.92%)
Apr 30, 2020 5.705 5.712 5.638 5.660 289,128 -0.03(-0.52%)
Apr 29, 2020 5.638 5.712 5.623 5.690 167,554 +0.08(+1.46%)
Apr 28, 2020 5.594 5.616 5.534 5.609 165,651 +0.07(+1.20%)
Apr 27, 2020 5.609 5.609 5.497 5.542 181,368 +0.00(+0.00%)
Apr 24, 2020 5.623 5.623 5.527 5.542 124,955 -0.02(-0.40%)
Apr 23, 2020 5.616 5.616 5.527 5.564 176,709 +0.02(+0.40%)
Apr 22, 2020 5.609 5.609 5.537 5.542 269,884 +0.00(+0.00%)
Apr 21, 2020 5.638 5.638 5.482 5.542 261,536 -0.12(-2.10%)
Apr 20, 2020 5.749 5.764 5.646 5.660 172,589 -0.10(-1.80%)
Apr 17, 2020 5.801 5.838 5.735 5.764 122,933 +0.04(+0.78%)
Apr 16, 2020 5.749 5.809 5.699 5.720 165,417 -0.01(-0.13%)
Apr 15, 2020 5.809 5.838 5.712 5.727 160,067 -0.12(-2.03%)
Apr 14, 2020 5.861 5.898 5.809 5.846 112,363 +0.07(+1.29%)
Apr 13, 2020 5.787 5.891 5.720 5.772 340,427 -0.11(-1.89%)
Apr 09, 2020 5.787 5.935 5.787 5.883 152,992 +0.16(+2.85%)
Apr 08, 2020 5.668 5.772 5.651 5.720 227,321 +0.05(+0.92%)
Apr 07, 2020 5.638 5.898 5.631 5.668 209,599 +0.10(+1.87%)
Apr 06, 2020 5.557 5.646 5.505 5.564 142,157 +0.07(+1.21%)
Apr 03, 2020 5.512 5.564 5.453 5.497 89,773 -0.07(-1.20%)
Apr 02, 2020 5.549 5.668 5.483 5.564 94,949 +0.04(+0.81%)
Apr 01, 2020 5.490 5.557 5.460 5.519 138,418 -0.16(-2.75%)
Mar 31, 2020 5.542 5.712 5.538 5.675 111,733 +0.12(+2.14%)
Mar 30, 2020 5.564 5.586 5.497 5.557 203,122 -0.04(-0.66%)
Mar 27, 2020 5.696 5.696 5.484 5.594 287,711 -0.18(-3.04%)
Mar 26, 2020 5.572 5.951 5.550 5.769 509,517 +0.30(+5.47%)
Mar 25, 2020 5.360 5.579 5.243 5.470 201,840 +0.27(+5.20%)
Mar 24, 2020 5.075 5.258 5.075 5.199 295,199 +0.23(+4.71%)
Mar 23, 2020 4.988 5.068 4.944 4.966 295,792 -0.39(-7.23%)
Mar 20, 2020 5.090 5.513 5.042 5.353 281,275 +0.32(+6.39%)
Mar 19, 2020 4.484 5.090 4.462 5.031 420,456 +0.47(+10.24%)
Mar 18, 2020 5.104 5.243 4.479 4.564 802,725 -0.86(-15.88%)
Mar 17, 2020 5.404 5.564 5.294 5.426 263,900 -0.05(-0.93%)
Mar 16, 2020 5.769 5.769 5.382 5.477 242,376 -0.53(-8.87%)
Mar 13, 2020 6.003 6.085 5.849 6.010 149,675 +0.10(+1.61%)
Mar 12, 2020 5.272 5.988 4.747 5.915 527,987 -0.41(-6.47%)
Mar 11, 2020 6.492 6.572 6.287 6.324 184,409 -0.30(-4.52%)
Mar 10, 2020 6.528 6.645 6.420 6.623 385,036 +0.21(+3.30%)
Mar 09, 2020 6.806 6.886 6.397 6.412 321,574 -0.64(-9.11%)
Mar 06, 2020 6.952 7.054 6.879 7.054 382,885 +0.01(+0.21%)
Mar 05, 2020 7.076 7.083 6.981 7.040 189,691 -0.07(-1.03%)
Mar 04, 2020 7.010 7.120 7.010 7.113 121,092 +0.12(+1.78%)
Mar 03, 2020 6.894 7.010 6.894 6.988 172,112 +0.12(+1.81%)
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.