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 )

7.320 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2007 3.983 4.020 3.979 4.017 76,377 +0.04(+1.02%)
Jan 30, 2007 3.935 3.976 3.909 3.976 152,484 +0.05(+1.23%)
Jan 29, 2007 3.928 3.928 3.909 3.928 134,671 +0.00(+0.00%)
Jan 26, 2007 3.909 3.931 3.902 3.928 109,842 +0.00(+0.09%)
Jan 25, 2007 3.909 3.928 3.891 3.924 131,163 +0.01(+0.38%)
Jan 24, 2007 3.920 3.946 3.905 3.909 212,938 -0.02(-0.57%)
Jan 23, 2007 3.909 3.946 3.905 3.931 220,764 +0.00(+0.09%)
Jan 22, 2007 3.909 3.954 3.905 3.928 117,129 +0.00(+0.00%)
Jan 19, 2007 3.924 3.928 3.909 3.928 119,828 +0.00(+0.09%)
Jan 18, 2007 3.909 3.928 3.905 3.924 96,348 +0.01(+0.19%)
Jan 17, 2007 3.935 3.935 3.894 3.917 131,973 -0.01(-0.38%)
Jan 16, 2007 3.898 3.931 3.894 3.931 192,696 +0.01(+0.19%)
Jan 12, 2007 3.928 3.946 3.891 3.924 143,578 +0.00(+0.09%)
Jan 11, 2007 3.902 3.939 3.887 3.920 216,986 -0.02(-0.47%)
Jan 10, 2007 3.987 4.017 3.887 3.939 183,251 -0.06(-1.57%)
Jan 09, 2007 4.042 4.050 3.957 4.002 143,308 -0.04(-1.10%)
Jan 08, 2007 4.320 4.320 3.987 4.046 209,429 +0.06(+1.49%)
Jan 05, 2007 4.061 4.072 3.931 3.987 293,093 -0.07(-1.74%)
Jan 04, 2007 4.091 4.094 4.039 4.057 177,583 -0.03(-0.73%)
Jan 03, 2007 4.028 4.087 4.017 4.087 243,435 +0.07(+1.75%)
Dec 29, 2006 4.031 4.039 3.991 4.017 85,283 -0.01(-0.18%)
Dec 28, 2006 4.002 4.026 3.998 4.024 155,183 -0.00(-0.09%)
Dec 27, 2006 4.020 4.035 4.005 4.028 58,025 +0.00(+0.00%)
Dec 26, 2006 3.994 4.050 3.983 4.028 104,714 -0.00(-0.09%)
Dec 22, 2006 3.987 4.035 3.979 4.031 112,811 +0.03(+0.65%)
Dec 21, 2006 4.057 4.057 3.965 4.005 156,532 -0.04(-1.10%)
Dec 20, 2006 4.087 4.105 4.028 4.050 111,192 -0.10(-2.32%)
Dec 19, 2006 4.150 4.161 4.120 4.146 108,493 -0.00(-0.09%)
Dec 18, 2006 4.168 4.187 4.143 4.150 172,995 -0.05(-1.15%)
Dec 15, 2006 4.243 4.243 4.194 4.198 143,848 -0.01(-0.18%)
Dec 14, 2006 4.194 4.224 4.180 4.206 101,476 +0.02(+0.53%)
Dec 13, 2006 4.128 4.202 4.128 4.183 162,739 +0.04(+0.98%)
Dec 12, 2006 4.065 4.143 4.065 4.143 110,382 +0.08(+1.91%)
Dec 11, 2006 4.005 4.105 3.999 4.065 157,072 +0.07(+1.76%)
Dec 08, 2006 4.094 4.113 3.968 3.994 210,509 -0.09(-2.09%)
Dec 07, 2006 4.094 4.109 4.061 4.080 115,780 +0.00(+0.09%)
Dec 06, 2006 4.072 4.094 4.061 4.076 104,445 +0.02(+0.55%)
Dec 05, 2006 4.072 4.076 4.054 4.054 133,322 +0.00(+0.09%)
Dec 04, 2006 3.983 4.068 3.983 4.050 415,620 +0.07(+1.67%)
Dec 01, 2006 3.987 4.002 3.972 3.983 126,305 -0.01(-0.19%)
Nov 30, 2006 4.005 4.009 3.965 3.991 126,305 -0.01(-0.28%)
Nov 29, 2006 3.968 4.009 3.968 4.002 118,209 +0.04(+0.93%)
Nov 28, 2006 3.957 3.983 3.943 3.965 145,197 +0.02(+0.56%)
Nov 27, 2006 3.968 3.991 3.939 3.942 168,137 -0.06(-1.48%)
Nov 24, 2006 3.965 4.002 3.950 4.002 52,087 +0.05(+1.22%)
Nov 22, 2006 3.942 3.954 3.939 3.954 128,734 +0.01(+0.38%)
Nov 21, 2006 3.979 3.994 3.939 3.939 136,831 -0.03(-0.65%)
Nov 20, 2006 3.998 4.013 3.950 3.965 157,072 -0.01(-0.19%)
Nov 17, 2006 3.942 3.976 3.942 3.972 65,851 +0.01(+0.37%)
Nov 16, 2006 3.954 3.961 3.942 3.957 115,240 +0.01(+0.28%)
Nov 15, 2006 3.950 3.968 3.935 3.946 102,016 -0.00(-0.09%)
Nov 14, 2006 3.939 3.957 3.928 3.950 130,083 +0.02(+0.57%)
Nov 13, 2006 3.976 3.976 3.928 3.928 137,910 -0.04(-1.03%)
Nov 10, 2006 3.991 3.994 3.961 3.968 87,172 -0.01(-0.37%)
Nov 09, 2006 4.005 4.009 3.968 3.983 160,580 -0.01(-0.37%)
Nov 08, 2006 3.961 4.013 3.954 3.998 136,021 +0.04(+0.94%)
Nov 07, 2006 3.950 3.976 3.939 3.961 175,964 +0.01(+0.28%)
Nov 06, 2006 3.950 3.972 3.931 3.950 120,368 +0.03(+0.76%)
Nov 03, 2006 3.909 3.935 3.905 3.920 80,155 +0.00(+0.09%)
Nov 02, 2006 3.920 3.950 3.894 3.917 171,106 +0.01(+0.19%)
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.