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 31, 2023 5.773 5.791 5.720 5.720 81,027 -0.04(-0.77%)
Mar 30, 2023 5.746 5.809 5.648 5.764 118,201 +0.08(+1.37%)
Mar 29, 2023 5.652 5.738 5.652 5.687 39,387 +0.09(+1.55%)
Mar 28, 2023 5.721 5.721 5.600 5.600 48,019 -0.08(-1.37%)
Mar 27, 2023 5.635 5.748 5.635 5.678 58,475 +0.05(+0.92%)
Mar 24, 2023 5.721 5.730 5.626 5.626 29,637 -0.08(-1.37%)
Mar 23, 2023 5.721 5.721 5.687 5.704 63,029 +0.00(+0.00%)
Mar 22, 2023 5.695 5.756 5.643 5.704 65,079 +0.03(+0.61%)
Mar 21, 2023 5.609 5.669 5.600 5.669 22,946 +0.08(+1.40%)
Mar 20, 2023 5.609 5.685 5.591 5.591 28,024 -0.02(-0.31%)
Mar 17, 2023 5.643 5.730 5.609 5.609 36,216 -0.02(-0.31%)
Mar 16, 2023 5.600 5.687 5.596 5.626 29,640 +0.00(+0.00%)
Mar 15, 2023 5.626 5.669 5.591 5.626 31,446 +0.00(+0.00%)
Mar 14, 2023 5.635 5.734 5.548 5.626 32,185 +0.02(+0.31%)
Mar 13, 2023 5.730 5.765 5.609 5.609 40,800 -0.13(-2.27%)
Mar 10, 2023 5.747 5.817 5.730 5.739 95,421 +0.00(+0.00%)
Mar 09, 2023 5.773 5.773 5.730 5.739 67,094 -0.01(-0.15%)
Mar 08, 2023 5.687 5.765 5.687 5.747 51,104 +0.08(+1.38%)
Mar 07, 2023 5.713 5.721 5.643 5.669 61,482 -0.02(-0.30%)
Mar 06, 2023 5.652 5.721 5.652 5.687 69,179 +0.03(+0.61%)
Mar 03, 2023 5.626 5.711 5.609 5.652 96,804 +0.01(+0.15%)
Mar 02, 2023 5.669 5.687 5.617 5.643 75,140 -0.04(-0.76%)
Mar 01, 2023 5.678 5.730 5.678 5.687 56,351 +0.00(+0.00%)
Feb 28, 2023 5.713 5.730 5.687 5.687 59,101 -0.07(-1.20%)
Feb 27, 2023 5.713 5.756 5.695 5.756 51,052 +0.09(+1.53%)
Feb 24, 2023 5.661 5.694 5.661 5.669 34,962 -0.06(-1.06%)
Feb 23, 2023 5.713 5.781 5.704 5.730 36,227 +0.05(+0.92%)
Feb 22, 2023 5.669 5.756 5.669 5.678 44,097 +0.00(+0.00%)
Feb 21, 2023 5.782 5.782 5.678 5.678 43,310 -0.16(-2.67%)
Feb 17, 2023 5.817 5.886 5.817 5.834 19,378 +0.02(+0.30%)
Feb 16, 2023 5.843 5.895 5.817 5.817 52,357 -0.03(-0.59%)
Feb 15, 2023 5.912 5.912 5.841 5.851 47,901 -0.08(-1.32%)
Feb 14, 2023 5.912 5.955 5.909 5.929 47,234 +0.02(+0.29%)
Feb 13, 2023 5.903 5.947 5.886 5.912 49,953 +0.01(+0.15%)
Feb 10, 2023 5.947 5.964 5.903 5.903 11,619 -0.04(-0.73%)
Feb 09, 2023 6.007 6.037 5.947 5.947 28,635 -0.03(-0.44%)
Feb 08, 2023 5.981 6.007 5.973 5.973 32,475 -0.01(-0.14%)
Feb 07, 2023 5.912 6.016 5.912 5.981 95,871 +0.02(+0.29%)
Feb 06, 2023 6.007 6.016 5.955 5.964 51,449 -0.05(-0.86%)
Feb 03, 2023 6.016 6.068 5.929 6.016 54,469 -0.04(-0.72%)
Feb 02, 2023 6.077 6.129 6.059 6.059 150,536 -0.01(-0.21%)
Feb 01, 2023 6.042 6.085 6.033 6.072 68,459 +0.04(+0.65%)
Jan 31, 2023 5.999 6.059 5.999 6.033 54,946 +0.06(+1.02%)
Jan 30, 2023 6.007 6.059 5.964 5.973 55,745 -0.05(-0.86%)
Jan 27, 2023 6.007 6.059 6.007 6.025 77,551 +0.01(+0.14%)
Jan 26, 2023 6.033 6.046 5.955 6.016 38,845 +0.00(+0.00%)
Jan 25, 2023 6.059 6.068 6.007 6.016 82,491 -0.06(-1.00%)
Jan 24, 2023 6.033 6.077 5.999 6.077 69,674 +0.04(+0.72%)
Jan 23, 2023 6.042 6.051 6.007 6.033 52,478 +0.03(+0.43%)
Jan 20, 2023 5.964 6.025 5.947 6.007 50,567 +0.01(+0.14%)
Jan 19, 2023 6.033 6.033 5.981 5.999 21,810 -0.01(-0.14%)
Jan 18, 2023 6.051 6.094 5.958 6.007 101,651 +0.01(+0.14%)
Jan 17, 2023 5.999 6.016 5.947 5.999 89,372 +0.03(+0.44%)
Jan 13, 2023 5.964 6.022 5.938 5.973 66,898 +0.00(+0.00%)
Jan 12, 2023 5.921 5.981 5.864 5.973 46,006 +0.10(+1.77%)
Jan 11, 2023 5.834 5.882 5.834 5.869 64,387 +0.08(+1.35%)
Jan 10, 2023 5.817 5.903 5.782 5.791 58,679 -0.02(-0.30%)
Jan 09, 2023 5.773 5.843 5.773 5.808 64,439 +0.04(+0.75%)
Jan 06, 2023 5.678 5.791 5.678 5.765 32,975 +0.11(+1.99%)
Jan 05, 2023 5.687 5.695 5.643 5.652 33,256 -0.10(-1.66%)
Jan 04, 2023 5.739 5.782 5.678 5.747 38,979 +0.06(+1.07%)
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.