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 +0.021 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 3.668 3.698 3.668 3.683 302,809 +0.02(+0.51%)
Jan 28, 2005 3.672 3.683 3.657 3.665 334,385 +0.00(+0.10%)
Jan 27, 2005 3.642 3.683 3.642 3.661 273,931 +0.00(+0.10%)
Jan 26, 2005 3.635 3.657 3.624 3.657 278,250 +0.03(+0.71%)
Jan 25, 2005 3.642 3.642 3.602 3.631 293,093 +0.03(+0.72%)
Jan 24, 2005 3.620 3.627 3.598 3.605 503,872 +0.04(+1.25%)
Jan 21, 2005 3.553 3.572 3.531 3.561 123,066 +0.01(+0.42%)
Jan 20, 2005 3.520 3.557 3.516 3.546 127,385 +0.01(+0.42%)
Jan 19, 2005 3.546 3.546 3.516 3.531 147,896 +0.00(+0.00%)
Jan 18, 2005 3.542 3.546 3.520 3.531 199,983 +0.01(+0.32%)
Jan 14, 2005 3.531 3.542 3.509 3.520 149,245 -0.01(-0.31%)
Jan 13, 2005 3.542 3.561 3.502 3.531 265,025 -0.02(-0.52%)
Jan 12, 2005 3.568 3.568 3.527 3.550 201,873 +0.00(+0.00%)
Jan 11, 2005 3.572 3.572 3.546 3.550 215,637 -0.01(-0.42%)
Jan 10, 2005 3.620 3.620 3.561 3.564 280,948 +0.00(+0.10%)
Jan 07, 2005 3.564 3.564 3.531 3.561 171,376 +0.03(+0.95%)
Jan 06, 2005 3.531 3.539 3.472 3.527 163,819 +0.00(+0.11%)
Jan 05, 2005 3.572 3.572 3.513 3.524 195,125 -0.02(-0.63%)
Jan 04, 2005 3.561 3.572 3.546 3.546 244,244 -0.01(-0.42%)
Jan 03, 2005 3.572 3.579 3.557 3.561 242,895 +0.00(+0.00%)
Dec 31, 2004 3.557 3.572 3.542 3.561 244,784 +0.01(+0.21%)
Dec 30, 2004 3.546 3.557 3.542 3.553 157,881 +0.01(+0.31%)
Dec 29, 2004 3.535 3.550 3.533 3.542 270,693 +0.04(+1.06%)
Dec 28, 2004 3.535 3.539 3.483 3.505 89,331 -0.00(-0.11%)
Dec 27, 2004 3.535 3.542 3.490 3.509 188,648 -0.03(-0.84%)
Dec 23, 2004 3.539 3.539 3.472 3.539 173,535 +0.01(+0.31%)
Dec 22, 2004 3.542 3.546 3.464 3.527 148,705 -0.00(-0.10%)
Dec 21, 2004 3.557 3.557 3.476 3.531 213,478 -0.08(-2.26%)
Dec 20, 2004 3.594 3.616 3.594 3.613 164,089 +0.02(+0.52%)
Dec 17, 2004 3.576 3.605 3.572 3.594 126,845 +0.03(+0.73%)
Dec 16, 2004 3.550 3.579 3.550 3.568 98,777 +0.02(+0.52%)
Dec 15, 2004 3.557 3.568 3.546 3.550 176,234 +0.02(+0.63%)
Dec 14, 2004 3.546 3.546 3.520 3.527 125,226 +0.01(+0.21%)
Dec 13, 2004 3.490 3.531 3.490 3.520 111,731 +0.02(+0.53%)
Dec 10, 2004 3.516 3.531 3.487 3.502 123,876 -0.01(-0.21%)
Dec 09, 2004 3.509 3.535 3.509 3.509 62,613 -0.02(-0.53%)
Dec 08, 2004 3.539 3.539 3.502 3.527 82,854 -0.00(-0.10%)
Dec 07, 2004 3.513 3.531 3.505 3.531 109,302 +0.02(+0.53%)
Dec 06, 2004 3.542 3.542 3.509 3.513 163,279 -0.03(-0.84%)
Dec 03, 2004 3.520 3.550 3.509 3.542 101,476 +0.02(+0.63%)
Dec 02, 2004 3.502 3.520 3.494 3.520 123,876 +0.03(+0.85%)
Dec 01, 2004 3.476 3.509 3.472 3.490 155,453 +0.00(+0.00%)
Nov 30, 2004 3.520 3.520 3.479 3.490 143,308 -0.03(-0.84%)
Nov 29, 2004 3.587 3.590 3.520 3.520 110,652 -0.04(-1.14%)
Nov 26, 2004 3.602 3.602 3.557 3.561 67,470 +0.03(+0.73%)
Nov 24, 2004 3.531 3.557 3.527 3.535 103,365 +0.01(+0.21%)
Nov 23, 2004 3.513 3.550 3.476 3.527 252,341 +0.05(+1.49%)
Nov 22, 2004 3.487 3.531 3.476 3.476 186,759 -0.03(-0.85%)
Nov 19, 2004 3.531 3.531 3.435 3.505 238,847 -0.03(-0.84%)
Nov 18, 2004 3.502 3.535 3.498 3.535 74,487 +0.01(+0.42%)
Nov 17, 2004 3.498 3.520 3.498 3.520 345,990 +0.02(+0.53%)
Nov 16, 2004 3.498 3.509 3.498 3.502 105,794 +0.00(+0.11%)
Nov 15, 2004 3.494 3.513 3.483 3.498 118,748 +0.00(+0.11%)
Nov 12, 2004 3.483 3.505 3.457 3.494 70,169 +0.01(+0.43%)
Nov 11, 2004 3.461 3.483 3.442 3.479 98,507 +0.02(+0.64%)
Nov 10, 2004 3.405 3.457 3.401 3.457 118,209 +0.04(+1.19%)
Nov 09, 2004 3.372 3.424 3.372 3.416 259,898 +0.04(+1.32%)
Nov 08, 2004 3.446 3.450 3.353 3.372 260,977 -0.09(-2.67%)
Nov 05, 2004 3.505 3.509 3.413 3.464 271,503 -0.04(-1.06%)
Nov 04, 2004 3.498 3.516 3.498 3.502 98,237 -0.01(-0.21%)
Nov 03, 2004 3.502 3.509 3.479 3.509 150,865 +0.03(+0.74%)
Nov 02, 2004 3.498 3.505 3.479 3.483 79,885 -0.00(-0.11%)
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.