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 (%)
Apr 30, 2002 3.049 3.057 3.024 3.038 227,242 -0.01(-0.36%)
Apr 29, 2002 3.027 3.049 3.027 3.049 45,070 +0.01(+0.49%)
Apr 26, 2002 3.083 3.083 3.016 3.035 99,587 -0.03(-0.85%)
Apr 25, 2002 3.094 3.101 3.049 3.061 146,546 -0.03(-0.84%)
Apr 24, 2002 3.046 3.094 3.042 3.087 142,228 +0.04(+1.34%)
Apr 23, 2002 3.027 3.053 3.027 3.046 136,561 +0.02(+0.61%)
Apr 22, 2002 3.038 3.038 3.009 3.027 100,126 -0.01(-0.37%)
Apr 19, 2002 3.031 3.038 3.020 3.038 67,201 +0.03(+0.86%)
Apr 18, 2002 3.016 3.038 3.009 3.012 117,129 +0.00(+0.12%)
Apr 17, 2002 3.038 3.038 2.994 3.009 209,429 -0.04(-1.34%)
Apr 16, 2002 3.016 3.049 3.001 3.049 234,259 +0.06(+1.86%)
Apr 15, 2002 3.016 3.020 2.994 2.994 113,621 -0.01(-0.49%)
Apr 12, 2002 3.001 3.038 3.001 3.009 137,910 +0.01(+0.50%)
Apr 11, 2002 3.001 3.009 2.994 2.994 181,631 -0.01(-0.25%)
Apr 10, 2002 2.990 3.001 2.964 3.001 182,171 +0.02(+0.62%)
Apr 09, 2002 2.964 2.983 2.964 2.983 73,138 +0.02(+0.63%)
Apr 08, 2002 2.994 3.001 2.964 2.964 65,311 -0.01(-0.50%)
Apr 05, 2002 3.016 3.016 2.972 2.979 183,251 -0.03(-1.11%)
Apr 04, 2002 3.009 3.020 3.009 3.012 43,991 +0.03(+0.99%)
Apr 03, 2002 3.016 3.038 2.957 2.983 143,578 -0.03(-0.86%)
Apr 02, 2002 3.024 3.035 2.975 3.009 152,484 +0.01(+0.25%)
Apr 01, 2002 3.057 3.068 3.001 3.001 108,493 -0.03(-0.86%)
Mar 29, 2002 3.053 3.057 3.001 3.027 170,296 +0.00(+0.00%)
Mar 28, 2002 3.053 3.057 3.001 3.027 170,296 -0.01(-0.24%)
Mar 27, 2002 3.038 3.046 3.012 3.035 172,995 +0.00(+0.00%)
Mar 26, 2002 3.038 3.038 3.012 3.035 79,615 -0.04(-1.44%)
Mar 25, 2002 3.112 3.112 3.057 3.079 185,680 -0.03(-0.95%)
Mar 22, 2002 3.131 3.131 3.094 3.109 134,941 +0.01(+0.24%)
Mar 21, 2002 3.142 3.142 3.094 3.101 106,334 -0.01(-0.48%)
Mar 20, 2002 3.109 3.153 3.109 3.116 111,731 +0.01(+0.24%)
Mar 19, 2002 3.124 3.124 3.105 3.109 135,211 -0.03(-0.94%)
Mar 18, 2002 3.153 3.157 3.127 3.138 129,544 -0.01(-0.24%)
Mar 15, 2002 3.124 3.150 3.124 3.146 278,250 +0.03(+1.07%)
Mar 14, 2002 3.094 3.124 3.057 3.112 319,542 +0.02(+0.60%)
Mar 13, 2002 3.090 3.094 3.038 3.094 145,197 +0.04(+1.21%)
Mar 12, 2002 3.057 3.075 3.057 3.057 149,515 +0.01(+0.24%)
Mar 11, 2002 3.035 3.049 3.016 3.049 167,058 +0.03(+0.98%)
Mar 08, 2002 3.020 3.038 3.009 3.020 116,050 -0.01(-0.24%)
Mar 07, 2002 3.009 3.027 2.994 3.027 142,228 +0.01(+0.25%)
Mar 06, 2002 3.001 3.020 2.986 3.020 96,078 +0.02(+0.62%)
Mar 05, 2002 2.979 3.001 2.972 3.001 83,663 +0.03(+1.00%)
Mar 04, 2002 2.983 3.009 2.968 2.972 216,986 +0.00(+0.00%)
Mar 01, 2002 3.001 3.001 2.968 2.972 153,024 +0.00(+0.00%)
Feb 28, 2002 2.972 2.983 2.961 2.972 204,571 +0.00(+0.00%)
Feb 27, 2002 2.994 2.994 2.961 2.972 117,669 -0.01(-0.25%)
Feb 26, 2002 2.964 2.994 2.946 2.979 226,972 +0.03(+1.13%)
Feb 25, 2002 2.946 2.961 2.938 2.946 130,353 +0.02(+0.63%)
Feb 22, 2002 2.938 2.946 2.898 2.927 189,998 +0.02(+0.77%)
Feb 21, 2002 2.931 2.935 2.901 2.905 75,027 -0.01(-0.51%)
Feb 20, 2002 2.927 2.935 2.905 2.920 145,737 +0.03(+1.03%)
Feb 19, 2002 2.927 2.953 2.890 2.890 167,327 -0.00(-0.13%)
Feb 18, 2002 2.927 2.946 2.875 2.894 99,856 +0.00(+0.00%)
Feb 15, 2002 2.927 2.946 2.875 2.894 99,856 -0.02(-0.76%)
Feb 14, 2002 2.927 2.935 2.890 2.916 110,112 +0.01(+0.51%)
Feb 13, 2002 2.912 2.927 2.890 2.901 167,597 -0.01(-0.38%)
Feb 12, 2002 2.916 2.916 2.905 2.912 62,882 +0.00(+0.13%)
Feb 11, 2002 2.890 2.912 2.875 2.909 137,640 +0.04(+1.29%)
Feb 08, 2002 2.890 2.909 2.860 2.872 236,418 -0.01(-0.26%)
Feb 07, 2002 2.898 2.898 2.853 2.879 110,382 -0.02(-0.77%)
Feb 06, 2002 2.875 2.901 2.868 2.901 70,439 +0.01(+0.51%)
Feb 05, 2002 2.898 2.898 2.875 2.886 62,613 -0.00(-0.13%)
Feb 04, 2002 2.894 2.894 2.872 2.890 83,394 -0.00(-0.13%)
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.