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 26, 2021 6.959 6.994 6.898 6.898 78,547 -0.04(-0.55%)
Feb 25, 2021 7.051 7.051 6.905 6.936 71,500 -0.09(-1.31%)
Feb 24, 2021 6.921 7.097 6.921 7.028 124,768 +0.08(+1.11%)
Feb 23, 2021 7.013 7.021 6.921 6.951 77,424 -0.08(-1.09%)
Feb 22, 2021 7.090 7.090 7.021 7.028 120,249 -0.07(-0.98%)
Feb 19, 2021 7.113 7.205 7.097 7.097 41,224 +0.00(+0.00%)
Feb 18, 2021 7.136 7.136 7.082 7.097 24,712 -0.05(-0.75%)
Feb 17, 2021 7.197 7.221 7.105 7.151 90,737 -0.08(-1.06%)
Feb 16, 2021 7.236 7.282 7.190 7.228 109,916 -0.04(-0.53%)
Feb 12, 2021 7.213 7.382 7.213 7.267 86,740 +0.01(+0.11%)
Feb 11, 2021 7.290 7.336 7.205 7.259 142,386 +0.01(+0.11%)
Feb 10, 2021 7.305 7.328 7.251 7.251 43,731 -0.05(-0.63%)
Feb 09, 2021 7.221 7.320 7.205 7.297 133,303 +0.06(+0.85%)
Feb 08, 2021 7.197 7.267 7.174 7.236 193,842 +0.07(+0.97%)
Feb 05, 2021 7.205 7.228 7.167 7.167 57,480 -0.02(-0.21%)
Feb 04, 2021 7.167 7.220 7.167 7.182 21,937 +0.03(+0.43%)
Feb 03, 2021 7.197 7.197 7.113 7.151 169,286 -0.04(-0.53%)
Feb 02, 2021 7.174 7.197 7.159 7.190 50,630 +0.02(+0.32%)
Feb 01, 2021 7.167 7.190 7.082 7.167 64,933 -0.01(-0.11%)
Jan 29, 2021 7.159 7.197 7.159 7.174 107,808 -0.01(-0.11%)
Jan 28, 2021 7.151 7.182 7.121 7.182 47,254 +0.06(+0.86%)
Jan 27, 2021 7.101 7.144 7.090 7.121 115,871 -0.01(-0.11%)
Jan 26, 2021 7.113 7.144 7.084 7.128 89,736 +0.04(+0.54%)
Jan 25, 2021 7.074 7.113 7.051 7.090 61,172 +0.00(+0.00%)
Jan 22, 2021 7.028 7.105 7.028 7.090 88,301 +0.06(+0.88%)
Jan 21, 2021 7.028 7.044 7.013 7.028 43,020 +0.02(+0.22%)
Jan 20, 2021 6.974 7.059 6.974 7.013 46,343 +0.04(+0.55%)
Jan 19, 2021 6.974 7.009 6.959 6.974 72,443 -0.02(-0.22%)
Jan 15, 2021 7.005 7.059 6.965 6.990 80,368 +0.03(+0.44%)
Jan 14, 2021 6.898 6.967 6.898 6.959 45,185 +0.03(+0.44%)
Jan 13, 2021 6.951 6.974 6.919 6.928 56,541 -0.02(-0.33%)
Jan 12, 2021 6.921 6.951 6.890 6.951 54,407 +0.03(+0.44%)
Jan 11, 2021 6.867 6.921 6.867 6.921 60,394 -0.01(-0.11%)
Jan 08, 2021 6.928 6.958 6.905 6.928 109,628 -0.03(-0.44%)
Jan 07, 2021 6.982 6.990 6.944 6.959 97,993 -0.02(-0.22%)
Jan 06, 2021 6.998 7.024 6.944 6.974 64,206 -0.05(-0.66%)
Jan 05, 2021 7.059 7.059 6.982 7.021 29,210 -0.02(-0.33%)
Jan 04, 2021 7.105 7.118 7.036 7.044 31,932 -0.08(-1.08%)
Dec 31, 2020 7.121 7.121 7.121 46,975 +0.05(+0.65%)
Dec 30, 2020 7.090 7.097 6.913 7.074 46,975 +0.00(+0.00%)
Dec 29, 2020 7.090 7.097 7.067 7.074 59,972 +0.00(+0.00%)
Dec 28, 2020 7.044 7.090 7.044 7.074 33,070 +0.01(+0.11%)
Dec 24, 2020 7.074 7.074 7.052 7.067 11,053 +0.02(+0.33%)
Dec 23, 2020 7.074 7.074 7.044 7.044 35,431 +0.00(+0.00%)
Dec 22, 2020 7.028 7.059 7.028 7.044 59,886 +0.03(+0.44%)
Dec 21, 2020 6.998 7.036 6.951 7.013 122,360 -0.02(-0.22%)
Dec 18, 2020 7.059 7.079 7.028 7.028 59,040 -0.06(-0.87%)
Dec 17, 2020 7.128 7.138 7.067 7.090 95,663 +0.01(+0.16%)
Dec 16, 2020 6.995 7.101 6.988 7.078 242,446 +0.11(+1.53%)
Dec 15, 2020 6.926 7.116 6.905 6.972 185,067 +0.05(+0.77%)
Dec 14, 2020 6.903 6.941 6.881 6.919 100,617 +0.02(+0.33%)
Dec 11, 2020 6.903 6.911 6.888 6.896 84,573 -0.01(-0.11%)
Dec 10, 2020 6.896 6.919 6.892 6.903 59,298 -0.04(-0.55%)
Dec 09, 2020 6.926 6.941 6.907 6.941 45,944 +0.03(+0.44%)
Dec 08, 2020 6.903 6.948 6.896 6.911 545,252 +0.02(+0.22%)
Dec 07, 2020 6.919 6.919 6.896 6.896 126,799 -0.02(-0.33%)
Dec 04, 2020 6.903 6.933 6.896 6.919 53,400 +0.01(+0.11%)
Dec 03, 2020 6.903 6.919 6.890 6.911 62,444 +0.02(+0.33%)
Dec 02, 2020 6.850 6.896 6.850 6.888 37,000 +0.03(+0.44%)
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.