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 28, 2018 6.228 6.260 6.189 6.221 79,761 +0.02(+0.31%)
Feb 27, 2018 6.234 6.241 6.202 6.202 38,260 -0.04(-0.62%)
Feb 26, 2018 6.215 6.254 6.215 6.241 86,409 +0.01(+0.10%)
Feb 23, 2018 6.228 6.241 6.221 6.234 53,747 +0.03(+0.42%)
Feb 22, 2018 6.208 56,236 +0.01(+0.10%)
Feb 21, 2018 6.189 6.221 6.157 6.202 57,063 +0.03(+0.53%)
Feb 20, 2018 6.163 6.208 6.163 6.169 44,140 +0.01(+0.11%)
Feb 16, 2018 6.163 6.163 6.163 0 -0.02(-0.32%)
Feb 15, 2018 6.195 6.208 6.182 6.182 56,678 -0.01(-0.10%)
Feb 14, 2018 6.202 6.234 6.182 6.189 115,456 -0.05(-0.73%)
Feb 13, 2018 6.247 6.260 6.228 6.234 66,981 -0.01(-0.21%)
Feb 12, 2018 6.228 6.260 6.221 6.247 85,989 +0.01(+0.21%)
Feb 09, 2018 6.254 6.265 6.234 6.234 98,449 -0.02(-0.31%)
Feb 08, 2018 6.254 6.273 6.241 6.254 49,253 -0.02(-0.31%)
Feb 07, 2018 6.234 6.275 6.234 6.273 79,283 +0.03(+0.52%)
Feb 06, 2018 6.157 6.247 6.098 6.241 83,103 +0.03(+0.52%)
Feb 05, 2018 6.312 6.312 6.189 6.209 74,306 -0.16(-2.55%)
Feb 02, 2018 6.390 6.390 6.332 6.371 89,268 -0.04(-0.61%)
Feb 01, 2018 6.390 6.416 6.390 6.410 49,923 +0.01(+0.15%)
Jan 31, 2018 6.345 6.403 6.345 6.400 50,318 +0.04(+0.56%)
Jan 30, 2018 6.319 6.364 6.293 6.364 115,130 -0.01(-0.10%)
Jan 29, 2018 6.397 6.397 6.364 6.371 64,011 -0.04(-0.61%)
Jan 26, 2018 6.397 6.416 6.397 6.410 180,016 +0.01(+0.10%)
Jan 25, 2018 6.403 6.423 6.390 6.403 41,121 +0.00(+0.00%)
Jan 24, 2018 6.436 6.442 6.403 6.403 100,332 -0.03(-0.40%)
Jan 23, 2018 6.384 6.436 6.384 6.429 59,061 +0.03(+0.51%)
Jan 22, 2018 6.436 6.436 6.390 6.397 63,847 -0.01(-0.20%)
Jan 19, 2018 6.429 6.442 6.390 6.410 61,325 -0.03(-0.40%)
Jan 18, 2018 6.462 6.462 6.299 6.436 80,071 -0.02(-0.30%)
Jan 17, 2018 6.449 6.455 6.429 6.455 40,000 +0.01(+0.20%)
Jan 16, 2018 6.429 6.462 6.421 6.442 56,664 +0.03(+0.40%)
Jan 12, 2018 6.416 6.416 6.416 0 -0.05(-0.80%)
Jan 11, 2018 6.455 6.481 6.442 6.468 81,531 -0.01(-0.20%)
Jan 10, 2018 6.455 6.481 6.426 6.481 113,619 +0.04(+0.60%)
Jan 09, 2018 6.429 6.455 6.423 6.442 74,289 -0.01(-0.10%)
Jan 08, 2018 6.481 6.481 6.442 6.449 88,780 -0.03(-0.40%)
Jan 05, 2018 6.468 6.481 6.455 6.475 60,032 +0.03(+0.40%)
Jan 04, 2018 6.475 6.514 6.429 6.449 47,018 -0.01(-0.20%)
Jan 03, 2018 6.514 6.514 6.462 6.462 90,711 -0.06(-0.90%)
Jan 02, 2018 6.488 6.520 6.481 6.520 117,742 +0.04(+0.60%)
Dec 29, 2017 6.481 6.481 6.481 0 -0.01(-0.20%)
Dec 28, 2017 6.468 6.494 6.442 6.494 41,236 +0.03(+0.40%)
Dec 27, 2017 6.436 6.475 6.436 6.468 58,834 +0.03(+0.50%)
Dec 26, 2017 6.397 6.436 6.397 6.436 35,528 +0.00(+0.00%)
Dec 22, 2017 6.397 6.442 6.387 6.436 93,968 +0.05(+0.71%)
Dec 21, 2017 6.390 6.475 6.371 6.390 165,446 +0.01(+0.20%)
Dec 20, 2017 6.384 6.390 6.371 6.377 358,814 +0.00(+0.00%)
Dec 19, 2017 6.409 6.415 6.352 6.377 195,448 -0.02(-0.35%)
Dec 18, 2017 6.403 6.428 6.397 6.400 58,236 +0.00(+0.05%)
Dec 15, 2017 6.364 6.409 6.364 6.397 112,355 +0.03(+0.50%)
Dec 14, 2017 6.364 6.368 6.339 6.364 69,649 +0.00(+0.00%)
Dec 13, 2017 6.326 6.364 6.326 6.364 103,499 +0.01(+0.20%)
Dec 12, 2017 6.326 6.352 6.326 6.352 60,319 +0.01(+0.10%)
Dec 11, 2017 6.326 6.358 6.326 6.345 69,901 +0.00(+0.00%)
Dec 08, 2017 6.320 6.345 6.316 6.345 85,751 +0.01(+0.10%)
Dec 07, 2017 6.339 6.364 6.320 6.339 117,482 -0.01(-0.10%)
Dec 06, 2017 6.364 6.397 6.333 6.345 60,256 -0.05(-0.80%)
Dec 05, 2017 6.429 6.429 6.358 6.397 85,173 -0.03(-0.50%)
Dec 04, 2017 6.390 6.429 6.339 6.429 98,815 +0.04(+0.70%)
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.