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 )

7.290 +0.070 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2007 3.642 3.653 3.627 3.642 97,428 +0.00(+0.00%)
Oct 30, 2007 3.624 3.642 3.616 3.642 174,344 +0.02(+0.61%)
Oct 29, 2007 3.613 3.627 3.605 3.620 136,291 +0.01(+0.41%)
Oct 26, 2007 3.605 3.611 3.602 3.605 413,191 +0.01(+0.31%)
Oct 25, 2007 3.624 3.624 3.590 3.594 154,643 -0.03(-0.92%)
Oct 24, 2007 3.624 3.665 3.613 3.627 191,347 -0.02(-0.61%)
Oct 23, 2007 3.646 3.653 3.635 3.650 334,925 -0.02(-0.61%)
Oct 22, 2007 3.639 3.672 3.624 3.672 120,638 -0.01(-0.30%)
Oct 19, 2007 3.665 3.698 3.653 3.683 200,523 -0.01(-0.20%)
Oct 18, 2007 3.661 3.694 3.657 3.690 307,127 -0.00(-0.00%)
Oct 17, 2007 3.679 3.702 3.679 3.691 204,841 +0.00(+0.10%)
Oct 16, 2007 3.690 3.690 3.657 3.687 266,915 +0.00(+0.10%)
Oct 15, 2007 3.661 3.687 3.653 3.683 102,016 +0.03(+0.81%)
Oct 12, 2007 3.653 3.668 3.653 3.653 86,362 -0.03(-0.90%)
Oct 11, 2007 3.709 3.709 3.676 3.687 321,161 +0.01(+0.20%)
Oct 10, 2007 3.679 3.679 3.646 3.679 95,268 +0.02(+0.51%)
Oct 09, 2007 3.635 3.679 3.627 3.661 247,753 +0.01(+0.20%)
Oct 08, 2007 3.642 3.657 3.639 3.653 111,461 -0.01(-0.20%)
Oct 05, 2007 3.624 3.668 3.609 3.661 370,550 +0.04(+1.02%)
Oct 04, 2007 3.609 3.627 3.598 3.624 98,507 +0.01(+0.20%)
Oct 03, 2007 3.624 3.631 3.598 3.616 164,898 -0.01(-0.20%)
Oct 02, 2007 3.590 3.627 3.590 3.624 162,470 +0.02(+0.51%)
Oct 01, 2007 3.561 3.605 3.561 3.605 168,407 +0.04(+1.04%)
Sep 28, 2007 3.590 3.594 3.568 3.568 189,458 -0.01(-0.21%)
Sep 27, 2007 3.587 3.594 3.576 3.576 149,245 -0.01(-0.21%)
Sep 26, 2007 3.590 3.616 3.583 3.583 152,214 -0.06(-1.73%)
Sep 25, 2007 3.620 3.646 3.620 3.646 200,253 +0.04(+1.13%)
Sep 24, 2007 3.598 3.631 3.598 3.605 163,009 +0.01(+0.21%)
Sep 21, 2007 3.594 3.613 3.583 3.598 304,428 +0.00(+0.00%)
Sep 20, 2007 3.587 3.609 3.583 3.598 78,536 -0.00(-0.10%)
Sep 19, 2007 3.620 3.627 3.594 3.602 162,470 +0.00(+0.12%)
Sep 18, 2007 3.572 3.609 3.561 3.597 955,658 +0.03(+0.91%)
Sep 17, 2007 3.579 3.587 3.561 3.564 86,092 -0.01(-0.41%)
Sep 14, 2007 3.557 3.585 3.557 3.579 53,436 +0.02(+0.62%)
Sep 13, 2007 3.576 3.579 3.557 3.557 174,614 +0.01(+0.21%)
Sep 12, 2007 3.564 3.579 3.527 3.550 469,867 +0.00(+0.00%)
Sep 11, 2007 3.568 3.605 3.546 3.550 619,383 -0.01(-0.31%)
Sep 10, 2007 3.564 3.587 3.553 3.561 119,288 -0.02(-0.51%)
Sep 07, 2007 3.594 3.594 3.553 3.579 220,225 -0.03(-0.83%)
Sep 06, 2007 3.613 3.622 3.587 3.609 88,791 -0.00(-0.10%)
Sep 05, 2007 3.613 3.639 3.587 3.613 151,404 -0.03(-0.81%)
Sep 04, 2007 3.665 3.668 3.616 3.642 81,504 -0.03(-0.71%)
Aug 31, 2007 3.646 3.709 3.620 3.668 265,835 +0.07(+1.85%)
Aug 30, 2007 3.594 3.613 3.570 3.602 93,379 +0.01(+0.21%)
Aug 29, 2007 3.546 3.609 3.546 3.594 57,215 +0.03(+0.73%)
Aug 28, 2007 3.602 3.602 3.568 3.568 131,433 -0.03(-0.93%)
Aug 27, 2007 3.609 3.627 3.557 3.602 321,161 -0.01(-0.41%)
Aug 24, 2007 3.561 3.631 3.542 3.616 207,540 +0.06(+1.56%)
Aug 23, 2007 3.594 3.594 3.557 3.561 182,711 -0.01(-0.21%)
Aug 22, 2007 3.550 3.587 3.550 3.568 259,898 +0.02(+0.52%)
Aug 21, 2007 3.483 3.553 3.483 3.550 153,024 +0.03(+0.84%)
Aug 20, 2007 3.468 3.535 3.464 3.520 119,558 +0.03(+0.96%)
Aug 17, 2007 3.346 3.502 3.324 3.487 391,061 +0.20(+6.09%)
Aug 16, 2007 3.168 3.287 3.168 3.287 563,247 -0.05(-1.44%)
Aug 15, 2007 3.409 3.413 3.335 3.335 432,083 -0.11(-3.33%)
Aug 14, 2007 3.457 3.474 3.446 3.450 167,867 -0.04(-1.06%)
Aug 13, 2007 3.509 3.520 3.468 3.487 163,549 +0.01(+0.32%)
Aug 10, 2007 3.505 3.505 3.435 3.476 442,339 -0.06(-1.78%)
Aug 09, 2007 3.520 3.583 3.505 3.539 151,674 -0.04(-1.04%)
Aug 08, 2007 3.546 3.594 3.513 3.576 159,231 +0.06(+1.79%)
Aug 07, 2007 3.505 3.527 3.487 3.513 175,964 +0.00(+0.00%)
Aug 06, 2007 3.531 3.572 3.513 3.513 159,231 -0.02(-0.63%)
Aug 03, 2007 3.553 3.576 3.535 3.535 104,175 -0.04(-1.14%)
Aug 02, 2007 3.561 3.576 3.539 3.576 84,743 +0.03(+0.94%)
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.