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 (%)
Dec 31, 2007 3.579 3.609 3.576 3.594 170,377 +0.00(+0.00%)
Dec 28, 2007 3.587 3.627 3.579 3.594 205,087 -0.01(-0.21%)
Dec 27, 2007 3.579 3.609 3.579 3.602 170,836 +0.00(+0.10%)
Dec 26, 2007 3.594 3.605 3.583 3.598 112,271 +0.03(+0.94%)
Dec 24, 2007 3.550 3.572 3.539 3.564 87,172 +0.01(+0.31%)
Dec 21, 2007 3.542 3.567 3.542 3.553 305,508 +0.01(+0.42%)
Dec 20, 2007 3.539 3.587 3.527 3.539 273,392 -0.00(-0.10%)
Dec 19, 2007 3.553 3.576 3.539 3.542 213,747 -0.05(-1.44%)
Dec 18, 2007 3.624 3.642 3.572 3.594 323,590 -0.03(-0.72%)
Dec 17, 2007 3.627 3.642 3.616 3.620 267,994 -0.03(-0.71%)
Dec 14, 2007 3.583 3.653 3.579 3.646 146,816 +0.03(+0.82%)
Dec 13, 2007 3.624 3.627 3.605 3.616 43,991 -0.02(-0.51%)
Dec 12, 2007 3.661 3.665 3.616 3.635 107,143 -0.01(-0.20%)
Dec 11, 2007 3.653 3.672 3.631 3.642 77,996 -0.02(-0.51%)
Dec 10, 2007 3.661 3.672 3.650 3.661 85,823 +0.00(+0.00%)
Dec 07, 2007 3.668 3.672 3.650 3.661 115,240 -0.00(-0.10%)
Dec 06, 2007 3.646 3.667 3.646 3.665 91,760 +0.01(+0.30%)
Dec 05, 2007 3.635 3.657 3.635 3.653 137,910 +0.03(+0.72%)
Dec 04, 2007 3.635 3.642 3.613 3.627 109,033 -0.00(-0.10%)
Dec 03, 2007 3.587 3.650 3.583 3.631 138,990 +0.03(+0.93%)
Nov 30, 2007 3.579 3.598 3.572 3.598 76,646 +0.03(+0.83%)
Nov 29, 2007 3.609 3.609 3.568 3.568 101,206 +0.00(+0.00%)
Nov 28, 2007 3.550 3.579 3.550 3.568 102,555 +0.02(+0.52%)
Nov 27, 2007 3.576 3.576 3.542 3.550 97,428 -0.03(-0.83%)
Nov 26, 2007 3.579 3.583 3.527 3.579 92,030 +0.03(+0.84%)
Nov 23, 2007 3.546 3.564 3.528 3.550 53,976 +0.01(+0.21%)
Nov 21, 2007 3.557 3.590 3.542 3.542 101,476 -0.03(-0.83%)
Nov 20, 2007 3.546 3.576 3.542 3.572 68,550 +0.01(+0.31%)
Nov 19, 2007 3.550 3.568 3.546 3.561 88,521 -0.01(-0.21%)
Nov 16, 2007 3.590 3.590 3.550 3.568 262,057 -0.03(-0.82%)
Nov 15, 2007 3.572 3.602 3.568 3.598 123,606 +0.01(+0.31%)
Nov 14, 2007 3.568 3.605 3.568 3.587 97,428 +0.03(+0.73%)
Nov 13, 2007 3.594 3.594 3.557 3.561 83,394 -0.03(-0.93%)
Nov 12, 2007 3.613 3.620 3.594 3.594 113,081 -0.02(-0.61%)
Nov 09, 2007 3.650 3.650 3.594 3.616 104,175 -0.01(-0.31%)
Nov 08, 2007 3.631 3.642 3.613 3.627 91,490 -0.00(-0.10%)
Nov 07, 2007 3.635 3.639 3.620 3.631 82,044 -0.01(-0.20%)
Nov 06, 2007 3.639 3.650 3.635 3.639 25,638 +0.01(+0.20%)
Nov 05, 2007 3.598 3.639 3.598 3.631 86,092 -0.00(-0.10%)
Nov 02, 2007 3.627 3.646 3.609 3.635 133,052 +0.01(+0.20%)
Nov 01, 2007 3.650 3.650 3.605 3.627 97,428 -0.01(-0.41%)
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%)
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.