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 (%)
Feb 29, 2012 4.816 4.821 4.777 4.786 180,216 -0.01(-0.18%)
Feb 28, 2012 4.821 4.821 4.790 4.795 180,809 -0.01(-0.18%)
Feb 27, 2012 4.769 4.803 4.760 4.803 254,869 +0.04(+0.82%)
Feb 24, 2012 4.747 4.777 4.734 4.765 191,846 +0.03(+0.55%)
Feb 23, 2012 4.704 4.739 4.704 4.739 116,109 +0.03(+0.55%)
Feb 22, 2012 4.704 4.721 4.695 4.713 145,763 +0.02(+0.46%)
Feb 21, 2012 4.691 4.708 4.682 4.691 164,484 +0.01(+0.28%)
Feb 17, 2012 4.713 4.721 4.678 4.678 158,375 -0.02(-0.46%)
Feb 16, 2012 4.730 4.734 4.700 4.700 159,143 -0.01(-0.28%)
Feb 15, 2012 4.704 4.717 4.665 4.713 192,748 +0.02(+0.46%)
Feb 14, 2012 4.704 4.704 4.656 4.691 299,490 -0.00(-0.09%)
Feb 13, 2012 4.687 4.695 4.665 4.695 195,486 +0.04(+0.84%)
Feb 10, 2012 4.661 4.674 4.635 4.656 202,416 +0.00(+0.00%)
Feb 09, 2012 4.678 4.678 4.648 4.656 171,649 -0.00(-0.09%)
Feb 08, 2012 4.678 4.687 4.652 4.661 211,712 -0.01(-0.19%)
Feb 07, 2012 4.682 4.691 4.661 4.669 117,874 -0.00(-0.09%)
Feb 06, 2012 4.669 4.687 4.669 4.674 108,980 -0.00(-0.05%)
Feb 03, 2012 4.713 4.713 4.669 4.676 119,749 -0.02(-0.32%)
Feb 02, 2012 4.708 4.708 4.669 4.691 129,878 +0.00(+0.09%)
Feb 01, 2012 4.661 4.691 4.653 4.687 180,894 +0.05(+1.12%)
Jan 31, 2012 4.630 4.661 4.626 4.635 123,008 +0.00(+0.09%)
Jan 30, 2012 4.600 4.639 4.600 4.630 110,093 +0.03(+0.56%)
Jan 27, 2012 4.557 4.618 4.557 4.605 266,734 +0.06(+1.33%)
Jan 26, 2012 4.570 4.574 4.531 4.544 572,465 -0.01(-0.28%)
Jan 25, 2012 4.574 4.574 4.540 4.557 516,513 -0.00(-0.09%)
Jan 24, 2012 4.574 4.574 4.527 4.561 296,592 -0.01(-0.28%)
Jan 23, 2012 4.540 4.574 4.522 4.574 241,484 +0.06(+1.24%)
Jan 20, 2012 4.514 4.531 4.509 4.518 224,389 +0.01(+0.29%)
Jan 19, 2012 4.492 4.522 4.483 4.505 230,433 +0.02(+0.48%)
Jan 18, 2012 4.501 4.505 4.466 4.483 162,941 +0.00(+0.00%)
Jan 17, 2012 4.505 4.509 4.483 4.483 241,759 +0.00(+0.10%)
Jan 13, 2012 4.496 4.522 4.475 4.479 235,600 -0.03(-0.58%)
Jan 12, 2012 4.522 4.522 4.496 4.505 137,860 +0.00(+0.10%)
Jan 11, 2012 4.518 4.522 4.501 4.501 116,620 +0.00(+0.00%)
Jan 10, 2012 4.535 4.535 4.496 4.501 134,180 +0.00(+0.00%)
Jan 09, 2012 4.527 4.527 4.501 4.501 113,655 +0.00(+0.00%)
Jan 06, 2012 4.531 4.548 4.501 4.501 186,501 +0.01(+0.19%)
Jan 05, 2012 4.514 4.527 4.492 4.492 129,411 -0.02(-0.38%)
Jan 04, 2012 4.531 4.535 4.497 4.509 164,095 +0.01(+0.19%)
Dec 30, 2011 4.514 4.514 4.475 4.501 101,722 +0.01(+0.29%)
Dec 29, 2011 4.514 4.514 4.479 4.488 76,680 -0.01(-0.29%)
Dec 28, 2011 4.514 4.514 4.488 4.501 112,392 -0.01(-0.19%)
Dec 27, 2011 4.514 4.514 4.479 4.509 73,195 +0.01(+0.19%)
Dec 23, 2011 4.466 4.501 4.458 4.501 60,134 +0.06(+1.46%)
Dec 21, 2011 4.462 4.475 4.414 4.436 120,994 -0.02(-0.49%)
Dec 20, 2011 4.406 4.483 4.406 4.458 339,254 +0.06(+1.46%)
Dec 19, 2011 4.436 4.436 4.391 4.394 65,311 -0.02(-0.48%)
Dec 16, 2011 4.453 4.453 4.398 4.415 69,315 +0.00(+0.10%)
Dec 15, 2011 4.432 4.432 4.389 4.411 78,483 -0.00(-0.10%)
Dec 14, 2011 4.445 4.466 4.391 4.415 153,109 -0.02(-0.48%)
Dec 13, 2011 4.462 4.474 4.432 4.436 120,009 -0.00(-0.10%)
Dec 12, 2011 4.470 4.470 4.417 4.440 69,976 -0.03(-0.57%)
Dec 09, 2011 4.458 4.479 4.440 4.466 69,010 +0.01(+0.19%)
Dec 08, 2011 4.458 4.462 4.423 4.458 87,474 +0.00(+0.10%)
Dec 07, 2011 4.453 4.458 4.432 4.453 51,805 +0.00(+0.00%)
Dec 06, 2011 4.445 4.459 4.432 4.453 76,674 +0.03(+0.58%)
Dec 05, 2011 4.470 4.470 4.428 4.428 128,605 -0.02(-0.48%)
Dec 02, 2011 4.445 4.462 4.415 4.449 82,075 +0.03(+0.77%)
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.