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 31, 2018 5.959 5.959 5.945 5.959 46,773 +0.01(+0.11%)
May 30, 2018 5.926 5.972 5.926 5.952 98,840 +0.00(+0.00%)
May 29, 2018 5.959 5.959 5.932 5.952 68,195 +0.01(+0.22%)
May 25, 2018 5.939 5.939 5.939 0 +0.01(+0.11%)
May 24, 2018 5.912 5.956 5.912 5.932 55,324 +0.01(+0.11%)
May 23, 2018 5.906 5.939 5.906 5.926 79,839 +0.02(+0.33%)
May 22, 2018 5.919 5.926 5.906 5.906 37,566 +0.00(+0.00%)
May 21, 2018 5.899 5.919 5.899 5.906 99,938 +0.01(+0.11%)
May 18, 2018 5.919 5.919 5.893 5.899 81,596 -0.02(-0.33%)
May 17, 2018 5.952 5.972 5.906 5.919 50,322 -0.04(-0.66%)
May 16, 2018 5.945 5.965 5.939 5.959 41,864 +0.01(+0.11%)
May 15, 2018 5.965 5.965 5.945 5.952 51,760 -0.02(-0.33%)
May 14, 2018 5.992 6.005 5.972 5.972 104,173 -0.01(-0.22%)
May 11, 2018 6.018 6.051 5.978 5.985 108,169 -0.03(-0.55%)
May 10, 2018 5.952 6.024 5.952 6.018 55,032 +0.08(+1.33%)
May 09, 2018 5.952 5.959 5.919 5.939 96,212 -0.03(-0.44%)
May 08, 2018 5.972 5.972 5.939 5.965 67,415 +0.00(+0.00%)
May 07, 2018 5.985 5.998 5.965 5.965 99,905 -0.03(-0.55%)
May 04, 2018 6.011 6.011 5.978 5.998 79,575 -0.02(-0.33%)
May 03, 2018 5.998 6.057 5.998 6.018 64,210 -0.04(-0.65%)
May 02, 2018 6.077 6.103 6.044 6.057 68,116 -0.06(-0.97%)
May 01, 2018 6.117 6.123 6.092 6.117 29,303 +0.01(+0.11%)
Apr 30, 2018 6.110 6.117 6.110 6.110 45,007 +0.00(+0.00%)
Apr 27, 2018 6.117 6.130 6.110 6.110 33,644 -0.01(-0.11%)
Apr 26, 2018 6.110 6.117 6.104 6.117 58,147 +0.01(+0.11%)
Apr 25, 2018 6.117 6.117 6.097 6.110 43,029 -0.01(-0.11%)
Apr 24, 2018 6.130 6.137 6.111 6.117 67,993 +0.01(+0.22%)
Apr 23, 2018 6.110 6.137 6.104 6.104 49,272 -0.03(-0.43%)
Apr 20, 2018 6.143 6.143 6.104 6.130 48,987 -0.01(-0.21%)
Apr 19, 2018 6.163 6.163 6.143 6.143 65,655 -0.01(-0.21%)
Apr 18, 2018 6.216 6.235 6.156 6.156 80,294 -0.05(-0.85%)
Apr 17, 2018 6.202 6.235 6.202 6.209 58,138 +0.00(+0.00%)
Apr 16, 2018 6.196 6.209 6.196 6.209 96,724 +0.01(+0.21%)
Apr 13, 2018 6.222 6.222 6.183 6.196 66,575 -0.01(-0.11%)
Apr 12, 2018 6.202 6.216 6.202 6.202 46,241 -0.01(-0.11%)
Apr 11, 2018 6.196 6.229 6.189 6.209 75,770 +0.01(+0.21%)
Apr 10, 2018 6.189 6.202 6.189 6.196 54,529 +0.01(+0.11%)
Apr 09, 2018 6.189 6.209 6.177 6.189 79,003 +0.00(+0.00%)
Apr 06, 2018 6.222 6.222 6.183 6.189 90,597 -0.03(-0.42%)
Apr 05, 2018 6.216 6.229 6.199 6.216 68,216 -0.01(-0.11%)
Apr 04, 2018 6.209 6.222 6.196 6.222 24,876 -0.01(-0.11%)
Apr 03, 2018 6.189 6.229 6.183 6.229 43,156 +0.03(+0.53%)
Apr 02, 2018 6.183 6.202 6.183 6.196 64,149 +0.01(+0.11%)
Mar 29, 2018 6.189 6.189 6.189 0 +0.03(+0.54%)
Mar 28, 2018 6.189 6.189 6.143 6.156 73,801 -0.01(-0.21%)
Mar 27, 2018 6.169 6.169 6.157 6.169 65,606 +0.00(+0.00%)
Mar 26, 2018 6.163 6.182 6.147 6.169 99,781 +0.01(+0.11%)
Mar 23, 2018 6.176 6.182 6.144 6.163 90,237 +0.03(+0.42%)
Mar 22, 2018 6.137 6.160 6.137 6.137 81,706 -0.03(-0.42%)
Mar 21, 2018 6.157 6.169 6.150 6.163 37,070 +0.02(+0.32%)
Mar 20, 2018 6.176 6.176 6.144 6.144 83,787 -0.03(-0.53%)
Mar 19, 2018 6.221 6.221 6.150 6.176 106,713 -0.03(-0.52%)
Mar 16, 2018 6.202 6.221 6.202 6.208 29,087 +0.00(+0.00%)
Mar 15, 2018 6.228 6.234 6.208 6.208 24,939 -0.01(-0.21%)
Mar 14, 2018 6.234 6.234 6.215 6.221 17,591 -0.01(-0.10%)
Mar 13, 2018 6.221 6.238 6.221 6.228 26,372 +0.01(+0.21%)
Mar 12, 2018 6.221 6.246 6.215 6.215 105,739 -0.03(-0.42%)
Mar 09, 2018 6.286 6.286 6.228 6.241 93,769 +0.00(+0.00%)
Mar 08, 2018 6.234 6.241 6.215 6.241 25,607 +0.03(+0.42%)
Mar 07, 2018 6.221 6.189 6.215 51,373 -0.01(-0.10%)
Mar 06, 2018 6.195 6.221 6.186 6.221 63,153 +0.05(+0.84%)
Mar 05, 2018 6.157 6.176 6.150 6.169 110,076 -0.01(-0.11%)
Mar 02, 2018 6.137 6.176 6.137 6.176 50,639 +0.03(+0.42%)
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.