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 29, 2008 3.694 3.716 3.668 3.679 106,873 -0.02(-0.50%)
Feb 28, 2008 3.687 3.720 3.687 3.698 85,823 -0.01(-0.40%)
Feb 27, 2008 3.668 3.713 3.665 3.713 220,764 +0.05(+1.42%)
Feb 26, 2008 3.624 3.683 3.624 3.661 153,353 +0.03(+0.82%)
Feb 25, 2008 3.605 3.631 3.598 3.631 124,146 +0.01(+0.20%)
Feb 22, 2008 3.650 3.653 3.605 3.624 82,665 -0.03(-0.71%)
Feb 21, 2008 3.635 3.657 3.624 3.650 45,070 +0.01(+0.31%)
Feb 20, 2008 3.602 3.657 3.602 3.639 88,521 +0.03(+0.72%)
Feb 19, 2008 3.624 3.687 3.603 3.613 83,394 -0.01(-0.41%)
Feb 18, 2008 3.546 3.631 3.546 3.627 0 +0.00(+0.00%)
Feb 15, 2008 3.546 3.631 3.546 3.627 167,327 +0.04(+1.24%)
Feb 14, 2008 3.716 3.716 3.583 3.583 213,194 -0.12(-3.30%)
Feb 13, 2008 3.731 3.739 3.705 3.705 105,524 -0.02(-0.50%)
Feb 12, 2008 3.765 3.765 3.705 3.724 92,030 -0.01(-0.20%)
Feb 11, 2008 3.746 3.746 3.720 3.731 61,803 -0.01(-0.20%)
Feb 08, 2008 3.731 3.746 3.731 3.739 77,726 -0.01(-0.20%)
Feb 07, 2008 3.739 3.765 3.739 3.746 297,681 +0.01(+0.40%)
Feb 06, 2008 3.694 3.753 3.694 3.731 210,779 +0.04(+1.00%)
Feb 05, 2008 3.746 3.746 3.690 3.694 90,141 -0.02(-0.60%)
Feb 04, 2008 3.746 3.746 3.676 3.716 102,016 -0.01(-0.30%)
Feb 01, 2008 3.724 3.753 3.724 3.728 133,052 +0.01(+0.40%)
Jan 31, 2008 3.694 3.716 3.668 3.713 219,415 +0.01(+0.40%)
Jan 30, 2008 3.765 3.765 3.683 3.698 136,291 -0.03(-0.70%)
Jan 29, 2008 3.716 3.728 3.713 3.724 146,546 +0.01(+0.20%)
Jan 28, 2008 3.746 3.746 3.672 3.716 143,308 +0.01(+0.40%)
Jan 25, 2008 3.665 3.724 3.661 3.702 144,117 +0.01(+0.30%)
Jan 24, 2008 3.683 3.690 3.620 3.690 248,786 +0.03(+0.91%)
Jan 23, 2008 3.594 3.657 3.590 3.657 232,100 +0.03(+0.71%)
Jan 22, 2008 3.583 3.646 3.546 3.631 252,881 +0.01(+0.20%)
Jan 21, 2008 3.631 3.665 3.605 3.624 0 +0.00(+0.00%)
Jan 18, 2008 3.631 3.665 3.605 3.624 228,321 +0.01(+0.20%)
Jan 17, 2008 3.742 3.753 3.587 3.616 241,545 -0.13(-3.56%)
Jan 16, 2008 3.805 3.805 3.720 3.750 154,373 -0.01(-0.20%)
Jan 15, 2008 3.709 3.765 3.709 3.757 177,043 +0.00(+0.00%)
Jan 14, 2008 3.739 3.765 3.728 3.757 161,390 +0.05(+1.40%)
Jan 11, 2008 3.728 3.742 3.627 3.705 245,594 -0.01(-0.30%)
Jan 10, 2008 3.668 3.724 3.653 3.716 247,753 +0.03(+0.80%)
Jan 09, 2008 3.683 3.698 3.662 3.687 111,192 +0.00(+0.10%)
Jan 08, 2008 3.657 3.694 3.631 3.683 141,149 +0.01(+0.40%)
Jan 07, 2008 3.690 3.690 3.653 3.668 165,708 +0.01(+0.30%)
Jan 04, 2008 3.668 3.672 3.639 3.657 65,041 +0.00(+0.00%)
Jan 03, 2008 3.653 3.687 3.646 3.657 146,816 +0.02(+0.61%)
Jan 02, 2008 3.620 3.653 3.616 3.635 225,083 +0.04(+1.13%)
Jan 01, 2008 3.579 3.609 3.576 3.594 0 +0.00(+0.00%)
Dec 31, 2007 3.579 3.609 3.576 3.594 170,377 +0.00(+0.00%)
Dec 28, 2007 3.587 3.627 3.579 3.594 205,087 -0.01(-0.21%)
Dec 27, 2007 3.579 3.609 3.579 3.602 170,836 +0.00(+0.10%)
Dec 26, 2007 3.594 3.605 3.583 3.598 112,271 +0.03(+0.94%)
Dec 24, 2007 3.550 3.572 3.539 3.564 87,172 +0.01(+0.31%)
Dec 21, 2007 3.542 3.567 3.542 3.553 305,508 +0.01(+0.42%)
Dec 20, 2007 3.539 3.587 3.527 3.539 273,392 -0.00(-0.10%)
Dec 19, 2007 3.553 3.576 3.539 3.542 213,747 -0.05(-1.44%)
Dec 18, 2007 3.624 3.642 3.572 3.594 323,590 -0.03(-0.72%)
Dec 17, 2007 3.627 3.642 3.616 3.620 267,994 -0.03(-0.71%)
Dec 14, 2007 3.583 3.653 3.579 3.646 146,816 +0.03(+0.82%)
Dec 13, 2007 3.624 3.627 3.605 3.616 43,991 -0.02(-0.51%)
Dec 12, 2007 3.661 3.665 3.616 3.635 107,143 -0.01(-0.20%)
Dec 11, 2007 3.653 3.672 3.631 3.642 77,996 -0.02(-0.51%)
Dec 10, 2007 3.661 3.672 3.650 3.661 85,823 +0.00(+0.00%)
Dec 07, 2007 3.668 3.672 3.650 3.661 115,240 -0.00(-0.10%)
Dec 06, 2007 3.646 3.667 3.646 3.665 91,760 +0.01(+0.30%)
Dec 05, 2007 3.635 3.657 3.635 3.653 137,910 +0.03(+0.72%)
Dec 04, 2007 3.635 3.642 3.613 3.627 109,033 -0.00(-0.10%)
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.