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 (%)
Mar 30, 2007 3.917 3.917 3.872 3.898 161,120 +0.01(+0.29%)
Mar 29, 2007 3.920 3.920 3.868 3.887 181,361 -0.00(-0.10%)
Mar 28, 2007 3.905 3.950 3.868 3.891 207,000 -0.07(-1.87%)
Mar 27, 2007 3.961 3.965 3.939 3.965 196,475 +0.01(+0.19%)
Mar 26, 2007 3.917 3.957 3.894 3.957 197,285 +0.04(+1.04%)
Mar 23, 2007 3.876 3.924 3.876 3.917 301,999 -0.01(-0.19%)
Mar 22, 2007 3.891 3.939 3.891 3.924 330,607 -0.04(-1.03%)
Mar 21, 2007 4.009 4.013 3.894 3.965 310,096 -0.07(-1.74%)
Mar 20, 2007 4.042 4.057 4.009 4.035 151,674 -0.04(-1.00%)
Mar 19, 2007 4.050 4.076 4.013 4.076 121,177 +0.04(+1.01%)
Mar 16, 2007 4.050 4.050 4.017 4.035 89,331 +0.00(+0.00%)
Mar 15, 2007 4.050 4.068 4.002 4.035 128,734 +0.02(+0.55%)
Mar 14, 2007 4.039 4.131 3.994 4.013 204,571 -0.04(-1.10%)
Mar 13, 2007 4.076 4.094 3.998 4.057 124,416 -0.02(-0.45%)
Mar 12, 2007 4.076 4.094 4.013 4.076 134,671 +0.01(+0.18%)
Mar 09, 2007 4.057 4.072 4.028 4.068 105,254 +0.00(+0.09%)
Mar 08, 2007 4.054 4.080 4.031 4.065 120,098 +0.00(+0.09%)
Mar 07, 2007 4.017 4.080 4.017 4.061 143,308 +0.04(+1.11%)
Mar 06, 2007 3.935 4.046 3.935 4.017 103,365 +0.06(+1.50%)
Mar 05, 2007 4.039 4.042 3.924 3.957 227,242 -0.14(-3.35%)
Mar 02, 2007 3.946 4.094 3.928 4.094 290,934 +0.15(+3.76%)
Mar 01, 2007 4.035 4.035 3.909 3.946 197,554 -0.09(-2.20%)
Feb 28, 2007 4.031 4.035 3.998 4.035 99,856 +0.04(+1.02%)
Feb 27, 2007 4.042 4.042 3.876 3.994 192,157 -0.06(-1.46%)
Feb 26, 2007 4.017 4.054 4.013 4.054 106,873 +0.02(+0.55%)
Feb 23, 2007 3.979 4.031 3.972 4.031 104,175 +0.04(+1.02%)
Feb 22, 2007 3.968 4.002 3.965 3.991 95,268 +0.01(+0.19%)
Feb 21, 2007 4.009 4.024 3.954 3.983 134,402 -0.04(-1.01%)
Feb 20, 2007 4.128 4.131 4.020 4.024 297,681 -0.07(-1.81%)
Feb 16, 2007 4.076 4.098 4.054 4.098 100,666 +0.04(+0.91%)
Feb 15, 2007 4.065 4.076 4.028 4.061 140,339 +0.01(+0.18%)
Feb 14, 2007 4.080 4.083 4.031 4.054 161,120 -0.01(-0.18%)
Feb 13, 2007 4.046 4.072 4.031 4.061 204,301 +0.01(+0.18%)
Feb 12, 2007 4.083 4.083 4.024 4.054 86,632 -0.03(-0.64%)
Feb 09, 2007 4.105 4.150 4.072 4.080 117,129 -0.04(-0.99%)
Feb 08, 2007 4.054 4.128 4.054 4.120 117,669 +0.06(+1.37%)
Feb 07, 2007 4.076 4.076 4.031 4.065 182,711 -0.05(-1.26%)
Feb 06, 2007 4.072 4.117 4.050 4.117 107,413 +0.04(+0.91%)
Feb 05, 2007 4.098 4.105 4.039 4.080 159,231 +0.02(+0.46%)
Feb 02, 2007 4.094 4.102 4.031 4.061 178,393 -0.03(-0.81%)
Feb 01, 2007 4.020 4.105 4.017 4.094 275,821 +0.08(+1.94%)
Jan 31, 2007 3.983 4.020 3.979 4.017 76,377 +0.04(+1.02%)
Jan 30, 2007 3.935 3.976 3.909 3.976 152,484 +0.05(+1.23%)
Jan 29, 2007 3.928 3.928 3.909 3.928 134,671 +0.00(+0.00%)
Jan 26, 2007 3.909 3.931 3.902 3.928 109,842 +0.00(+0.09%)
Jan 25, 2007 3.909 3.928 3.891 3.924 131,163 +0.01(+0.38%)
Jan 24, 2007 3.920 3.946 3.905 3.909 212,938 -0.02(-0.57%)
Jan 23, 2007 3.909 3.946 3.905 3.931 220,764 +0.00(+0.09%)
Jan 22, 2007 3.909 3.954 3.905 3.928 117,129 +0.00(+0.00%)
Jan 19, 2007 3.924 3.928 3.909 3.928 119,828 +0.00(+0.09%)
Jan 18, 2007 3.909 3.928 3.905 3.924 96,348 +0.01(+0.19%)
Jan 17, 2007 3.935 3.935 3.894 3.917 131,973 -0.01(-0.38%)
Jan 16, 2007 3.898 3.931 3.894 3.931 192,696 +0.01(+0.19%)
Jan 12, 2007 3.928 3.946 3.891 3.924 143,578 +0.00(+0.09%)
Jan 11, 2007 3.902 3.939 3.887 3.920 216,986 -0.02(-0.47%)
Jan 10, 2007 3.987 4.017 3.887 3.939 183,251 -0.06(-1.57%)
Jan 09, 2007 4.042 4.050 3.957 4.002 143,308 -0.04(-1.10%)
Jan 08, 2007 4.320 4.320 3.987 4.046 209,429 +0.06(+1.49%)
Jan 05, 2007 4.061 4.072 3.931 3.987 293,093 -0.07(-1.74%)
Jan 04, 2007 4.091 4.094 4.039 4.057 177,583 -0.03(-0.73%)
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.