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 )

7.150 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2016 5.252 5.281 5.252 5.258 109,535 +0.01(+0.11%)
Apr 28, 2016 5.258 5.263 5.252 5.252 59,311 -0.01(-0.11%)
Apr 27, 2016 5.263 5.275 5.234 5.258 47,247 +0.01(+0.11%)
Apr 26, 2016 5.263 5.269 5.246 5.252 43,526 -0.01(-0.11%)
Apr 25, 2016 5.240 5.258 5.229 5.258 25,913 +0.01(+0.11%)
Apr 22, 2016 5.263 5.263 5.252 5.252 69,142 +0.01(+0.12%)
Apr 21, 2016 5.258 5.263 5.245 5.245 65,105 -0.01(-0.12%)
Apr 20, 2016 5.269 5.269 5.240 5.252 79,665 +0.00(+0.00%)
Apr 19, 2016 5.234 5.263 5.217 5.252 83,931 +0.02(+0.33%)
Apr 18, 2016 5.223 5.234 5.199 5.234 133,608 +0.02(+0.45%)
Apr 15, 2016 5.217 5.217 5.170 5.211 96,644 +0.01(+0.11%)
Apr 14, 2016 5.194 5.205 5.182 5.205 50,438 +0.03(+0.67%)
Apr 13, 2016 5.188 5.194 5.141 5.170 83,628 +0.01(+0.10%)
Apr 12, 2016 5.153 5.170 5.135 5.165 56,102 +0.02(+0.35%)
Apr 11, 2016 5.124 5.170 5.124 5.147 87,129 +0.02(+0.45%)
Apr 08, 2016 5.118 5.135 5.118 5.124 37,099 +0.05(+0.92%)
Apr 07, 2016 5.112 5.124 5.060 5.077 57,956 -0.03(-0.68%)
Apr 06, 2016 5.106 5.124 5.095 5.112 132,114 +0.02(+0.46%)
Apr 05, 2016 5.089 5.118 5.077 5.089 36,511 +0.00(+0.00%)
Apr 04, 2016 5.124 5.130 5.089 5.089 90,117 -0.03(-0.68%)
Apr 01, 2016 5.101 5.130 5.101 5.124 37,139 +0.02(+0.34%)
Mar 31, 2016 5.170 5.194 5.101 5.106 210,854 -0.05(-1.01%)
Mar 30, 2016 5.182 5.223 5.141 5.159 122,305 +0.01(+0.23%)
Mar 29, 2016 5.153 5.153 5.124 5.147 60,335 +0.02(+0.34%)
Mar 28, 2016 5.124 5.153 5.118 5.130 44,067 +0.01(+0.11%)
Mar 24, 2016 5.187 5.124 5.124 5.124 65,749 -0.07(-1.43%)
Mar 23, 2016 5.255 5.255 5.181 5.198 81,669 -0.05(-0.87%)
Mar 22, 2016 5.233 5.244 5.210 5.244 54,692 +0.01(+0.11%)
Mar 21, 2016 5.193 5.244 5.193 5.238 54,316 +0.06(+1.22%)
Mar 18, 2016 5.147 5.236 5.147 5.175 92,211 +0.05(+0.89%)
Mar 17, 2016 5.055 5.147 5.055 5.130 71,268 +0.07(+1.36%)
Mar 16, 2016 5.010 5.067 5.004 5.061 48,327 +0.06(+1.26%)
Mar 15, 2016 5.055 5.055 4.998 4.998 89,772 -0.06(-1.13%)
Mar 14, 2016 5.067 5.067 5.055 5.055 38,755 -0.01(-0.23%)
Mar 11, 2016 5.044 5.078 5.044 5.067 32,530 +0.05(+0.91%)
Mar 10, 2016 5.038 5.078 5.021 5.021 47,997 -0.03(-0.57%)
Mar 09, 2016 5.038 5.055 5.027 5.050 84,993 +0.04(+0.79%)
Mar 08, 2016 5.032 5.032 4.992 5.010 57,439 -0.01(-0.22%)
Mar 07, 2016 4.998 5.021 4.987 5.021 136,251 +0.02(+0.34%)
Mar 04, 2016 4.964 5.004 4.952 5.004 72,787 +0.05(+1.04%)
Mar 03, 2016 4.918 4.970 4.918 4.952 88,583 +0.03(+0.70%)
Mar 02, 2016 4.930 4.930 4.895 4.918 47,045 +0.00(+0.00%)
Mar 01, 2016 4.861 4.918 4.861 4.918 81,046 +0.07(+1.53%)
Feb 29, 2016 4.821 4.861 4.821 4.844 69,734 +0.02(+0.36%)
Feb 26, 2016 4.804 4.827 4.781 4.827 78,507 +0.03(+0.60%)
Feb 25, 2016 4.758 4.798 4.758 4.798 71,465 +0.03(+0.60%)
Feb 24, 2016 4.752 4.769 4.724 4.769 39,024 +0.01(+0.24%)
Feb 23, 2016 4.758 4.764 4.735 4.758 83,211 +0.00(+0.00%)
Feb 22, 2016 4.758 4.758 4.729 4.758 53,603 +0.03(+0.63%)
Feb 19, 2016 4.706 4.729 4.701 4.728 15,195 +0.02(+0.34%)
Feb 18, 2016 4.695 4.712 4.672 4.712 60,854 +0.03(+0.73%)
Feb 17, 2016 4.655 4.684 4.632 4.678 95,682 +0.06(+1.36%)
Feb 16, 2016 4.632 4.632 4.611 4.615 30,722 -0.02(-0.37%)
Feb 12, 2016 4.649 4.632 4.632 4.632 63,126 +0.01(+0.25%)
Feb 11, 2016 4.626 4.661 4.575 4.621 121,274 -0.05(-0.98%)
Feb 10, 2016 4.644 4.684 4.644 4.666 41,068 +0.02(+0.49%)
Feb 09, 2016 4.621 4.672 4.621 4.644 94,233 -0.03(-0.61%)
Feb 08, 2016 4.644 4.701 4.644 4.672 84,199 -0.07(-1.45%)
Feb 05, 2016 4.752 4.769 4.735 4.741 38,897 -0.01(-0.12%)
Feb 04, 2016 4.769 4.787 4.724 4.746 69,745 -0.02(-0.48%)
Feb 03, 2016 4.729 4.775 4.718 4.769 50,908 +0.05(+1.09%)
Feb 02, 2016 4.706 4.747 4.649 4.718 103,630 -0.04(-0.84%)
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.