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 )

7.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 08, 2023 5.764 5.818 5.720 5.720 51,459 -0.06(-1.08%)
May 05, 2023 5.818 5.818 5.746 5.782 73,038 +0.01(+0.15%)
May 04, 2023 5.835 5.835 5.729 5.773 52,092 -0.05(-0.88%)
May 03, 2023 5.862 5.942 5.658 5.825 101,824 -0.01(-0.18%)
May 02, 2023 5.871 5.871 5.800 5.835 32,282 -0.03(-0.45%)
May 01, 2023 5.764 5.862 5.764 5.862 40,778 +0.11(+1.85%)
Apr 28, 2023 5.755 5.844 5.755 5.755 56,019 -0.02(-0.31%)
Apr 27, 2023 5.782 5.853 5.764 5.773 51,720 -0.01(-0.15%)
Apr 26, 2023 5.755 5.800 5.720 5.782 45,474 +0.05(+0.93%)
Apr 25, 2023 5.720 5.906 5.684 5.729 63,410 +0.00(+0.00%)
Apr 24, 2023 5.800 5.800 5.729 5.729 16,448 -0.04(-0.62%)
Apr 21, 2023 5.764 5.773 5.755 5.764 40,926 +0.02(+0.31%)
Apr 20, 2023 5.746 5.773 5.733 5.746 36,541 +0.00(+0.00%)
Apr 19, 2023 5.755 5.769 5.725 5.746 46,648 -0.01(-0.15%)
Apr 18, 2023 5.809 5.862 5.743 5.755 55,877 -0.02(-0.31%)
Apr 17, 2023 5.835 5.906 5.773 5.773 44,017 -0.02(-0.31%)
Apr 14, 2023 5.871 6.057 5.773 5.791 78,945 -0.04(-0.76%)
Apr 13, 2023 5.800 5.909 5.782 5.835 56,264 +0.01(+0.15%)
Apr 12, 2023 5.800 5.835 5.773 5.826 73,390 +0.11(+1.86%)
Apr 11, 2023 5.702 5.791 5.702 5.720 34,975 -0.01(-0.16%)
Apr 10, 2023 5.729 5.729 5.675 5.729 60,354 +0.02(+0.31%)
Apr 06, 2023 5.764 5.764 5.711 5.711 30,829 -0.03(-0.46%)
Apr 05, 2023 5.853 5.853 5.738 5.738 40,997 -0.12(-1.97%)
Apr 04, 2023 5.853 5.880 5.809 5.853 75,304 +0.04(+0.76%)
Apr 03, 2023 5.746 5.818 5.746 5.809 39,786 +0.09(+1.55%)
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%)
Jan 03, 2023 5.678 5.704 5.617 5.687 49,772 +0.02(+0.31%)
Dec 30, 2022 5.582 5.678 5.548 5.669 99,523 +0.07(+1.24%)
Dec 29, 2022 5.565 5.626 5.565 5.600 61,600 +0.07(+1.25%)
Dec 28, 2022 5.504 5.617 5.504 5.530 105,032 +0.03(+0.47%)
Dec 27, 2022 5.582 5.598 5.504 5.504 148,038 -0.07(-1.24%)
Dec 23, 2022 5.556 5.643 5.556 5.574 122,900 +0.02(+0.31%)
Dec 22, 2022 5.556 5.582 5.539 5.556 59,657 -0.02(-0.31%)
Dec 21, 2022 5.539 5.660 5.539 5.574 92,785 +0.00(+0.00%)
Dec 20, 2022 5.626 5.633 5.565 5.574 58,809 -0.08(-1.38%)
Dec 19, 2022 5.652 5.713 5.617 5.652 87,176 -0.01(-0.15%)
Dec 16, 2022 5.669 5.669 5.617 5.661 65,708 -0.01(-0.15%)
Dec 15, 2022 5.643 5.721 5.609 5.669 87,721 +0.01(+0.15%)
Dec 14, 2022 5.661 5.720 5.609 5.661 83,427 +0.00(+0.00%)
Dec 13, 2022 5.686 5.746 5.661 5.661 59,080 -0.01(-0.15%)
Dec 12, 2022 5.601 5.678 5.601 5.669 89,537 +0.07(+1.22%)
Dec 09, 2022 5.661 5.685 5.601 5.601 29,094 -0.06(-1.05%)
Dec 08, 2022 5.695 5.805 5.601 5.661 78,823 -0.06(-1.04%)
Dec 07, 2022 5.661 5.733 5.661 5.720 16,985 +0.06(+1.05%)
Dec 06, 2022 5.695 5.737 5.652 5.661 46,602 -0.03(-0.60%)
Dec 05, 2022 5.763 5.763 5.609 5.695 70,277 -0.03(-0.59%)
Dec 02, 2022 5.618 5.763 5.584 5.729 124,416 +0.04(+0.75%)
Dec 01, 2022 5.695 5.754 5.627 5.686 224,328 +0.03(+0.60%)
Nov 30, 2022 5.592 5.695 5.592 5.652 41,383 +0.09(+1.53%)
Nov 29, 2022 5.550 5.626 5.550 5.567 58,445 +0.03(+0.46%)
Nov 28, 2022 5.567 5.618 5.524 5.541 31,635 +0.00(+0.00%)
Nov 25, 2022 5.558 5.575 5.541 5.541 13,292 -0.04(-0.76%)
Nov 23, 2022 5.592 5.597 5.546 5.584 105,206 +0.04(+0.77%)
Nov 22, 2022 5.439 5.541 5.422 5.541 42,334 +0.12(+2.20%)
Nov 21, 2022 5.439 5.490 5.422 5.422 159,733 -0.01(-0.16%)
Nov 18, 2022 5.422 5.439 5.380 5.431 41,985 +0.04(+0.79%)
Nov 17, 2022 5.371 5.420 5.371 5.388 57,741 -0.03(-0.63%)
Nov 16, 2022 5.405 5.482 5.405 5.422 60,611 +0.02(+0.31%)
Nov 15, 2022 5.346 5.422 5.346 5.405 161,320 +0.09(+1.60%)
Nov 14, 2022 5.380 5.422 5.320 5.320 257,997 -0.07(-1.26%)
Nov 11, 2022 5.482 5.482 5.380 5.388 51,756 -0.01(-0.16%)
Nov 10, 2022 5.277 5.405 5.277 5.397 52,733 +0.23(+4.45%)
Nov 09, 2022 5.218 5.243 5.158 5.167 71,562 -0.08(-1.46%)
Nov 08, 2022 5.201 5.243 5.175 5.243 44,651 +0.08(+1.48%)
Nov 07, 2022 5.158 5.203 5.150 5.167 67,759 +0.00(+0.00%)
Nov 04, 2022 5.124 5.190 5.124 5.167 53,508 +0.07(+1.34%)
Nov 03, 2022 5.116 5.129 5.073 5.099 37,537 -0.01(-0.17%)
Nov 02, 2022 5.175 5.192 5.107 5.107 31,168 -0.09(-1.80%)
Nov 01, 2022 5.235 5.260 5.192 5.201 58,925 +0.05(+0.99%)
Oct 31, 2022 5.175 5.175 5.105 5.150 65,046 -0.03(-0.49%)
Oct 28, 2022 5.022 5.205 5.022 5.175 44,621 +0.07(+1.33%)
Oct 27, 2022 5.107 5.154 5.082 5.107 48,427 +0.03(+0.50%)
Oct 26, 2022 5.201 5.252 5.082 5.082 53,591 -0.09(-1.65%)
Oct 25, 2022 5.048 5.201 5.031 5.167 68,319 +0.11(+2.19%)
Oct 24, 2022 5.056 5.065 5.011 5.056 55,253 +0.03(+0.68%)
Oct 21, 2022 5.022 5.078 5.014 5.022 34,554 +0.00(+0.00%)
Oct 20, 2022 5.031 5.073 4.980 5.022 55,397 -0.02(-0.34%)
Oct 19, 2022 5.082 5.124 5.039 5.039 24,963 -0.10(-1.99%)
Oct 18, 2022 5.133 5.141 5.073 5.141 45,535 +0.04(+0.83%)
Oct 17, 2022 5.184 5.277 5.099 5.099 52,041 -0.05(-0.99%)
Oct 14, 2022 5.269 5.269 5.116 5.150 48,553 -0.04(-0.82%)
Oct 13, 2022 5.158 5.252 5.158 5.192 22,735 -0.04(-0.81%)
Oct 12, 2022 5.226 5.260 5.201 5.235 30,818 +0.05(+0.99%)
Oct 11, 2022 5.286 5.300 5.184 5.184 29,115 -0.09(-1.77%)
Oct 10, 2022 5.252 5.312 5.252 5.277 33,777 +0.04(+0.81%)
Oct 07, 2022 5.303 5.320 5.184 5.235 44,293 -0.07(-1.28%)
Oct 06, 2022 5.295 5.346 5.265 5.303 36,974 +0.02(+0.32%)
Oct 05, 2022 5.346 5.365 5.248 5.286 57,615 -0.08(-1.43%)
Oct 04, 2022 5.380 5.439 5.354 5.363 64,795 +0.00(+0.00%)
Oct 03, 2022 5.277 5.397 5.277 5.363 6,098 +0.12(+2.27%)
Sep 30, 2022 5.269 5.269 5.201 5.243 80,917 -0.04(-0.81%)
Sep 29, 2022 5.286 5.439 5.209 5.286 53,419 -0.03(-0.64%)
Sep 28, 2022 5.178 5.345 5.178 5.320 40,219 +0.14(+2.74%)
Sep 27, 2022 5.237 5.237 5.145 5.178 51,894 -0.04(-0.80%)
Sep 26, 2022 5.303 5.495 5.149 5.220 147,192 -0.08(-1.57%)
Sep 23, 2022 5.404 5.404 5.270 5.303 170,814 -0.12(-2.16%)
Sep 22, 2022 5.470 5.470 5.395 5.420 36,472 -0.04(-0.76%)
Sep 21, 2022 5.454 5.487 5.437 5.462 69,882 +0.02(+0.31%)
Sep 20, 2022 5.504 5.504 5.437 5.445 47,574 -0.08(-1.51%)
Sep 19, 2022 5.537 5.537 5.495 5.529 47,144 -0.01(-0.15%)
Sep 16, 2022 5.520 5.546 5.495 5.537 35,577 -0.01(-0.15%)
Sep 15, 2022 5.562 5.587 5.529 5.546 12,022 -0.03(-0.45%)
Sep 14, 2022 5.579 5.591 5.487 5.571 63,451 +0.01(+0.15%)
Sep 13, 2022 5.587 5.601 5.554 5.562 36,233 -0.08(-1.33%)
Sep 12, 2022 5.721 5.721 5.612 5.637 53,920 +0.00(+0.00%)
Sep 09, 2022 5.612 5.708 5.604 5.637 57,474 +0.03(+0.45%)
Sep 08, 2022 5.604 5.646 5.554 5.612 82,350 +0.03(+0.60%)
Sep 07, 2022 5.504 5.583 5.504 5.579 58,685 +0.08(+1.37%)
Sep 06, 2022 5.562 5.571 5.479 5.504 42,058 -0.03(-0.60%)
Sep 02, 2022 5.571 5.612 5.537 5.537 45,436 -0.03(-0.60%)
Sep 01, 2022 5.629 5.637 5.562 5.571 62,507 -0.07(-1.19%)
Aug 31, 2022 5.671 5.688 5.612 5.637 52,544 +0.00(+0.00%)
Aug 30, 2022 5.704 5.704 5.621 5.637 57,414 -0.09(-1.60%)
Aug 29, 2022 5.713 5.729 5.704 5.729 32,725 +0.03(+0.44%)
Aug 26, 2022 5.796 5.796 5.704 5.704 56,641 -0.09(-1.59%)
Aug 25, 2022 5.779 5.822 5.771 5.796 32,411 +0.03(+0.43%)
Aug 24, 2022 5.771 5.804 5.750 5.771 33,439 +0.02(+0.29%)
Aug 23, 2022 5.654 5.796 5.654 5.754 32,741 +0.09(+1.62%)
Aug 22, 2022 5.646 5.704 5.646 5.662 25,338 -0.03(-0.59%)
Aug 19, 2022 5.813 5.821 5.688 5.696 49,060 -0.13(-2.29%)
Aug 18, 2022 5.829 5.829 5.788 5.829 55,638 +0.01(+0.14%)
Aug 17, 2022 5.855 5.855 5.796 5.821 60,554 -0.03(-0.57%)
Aug 16, 2022 5.846 5.871 5.846 5.855 73,025 -0.01(-0.14%)
Aug 15, 2022 5.846 5.896 5.821 5.863 50,939 -0.03(-0.43%)
Aug 12, 2022 5.863 5.898 5.863 5.888 34,540 +0.06(+1.00%)
Aug 11, 2022 5.880 5.930 5.796 5.829 76,687 -0.03(-0.43%)
Aug 10, 2022 5.838 5.896 5.821 5.855 91,807 +0.09(+1.59%)
Aug 09, 2022 5.788 5.813 5.763 5.763 56,344 -0.05(-0.86%)
Aug 08, 2022 5.838 5.913 5.813 5.813 175,505 -0.01(-0.14%)
Aug 05, 2022 5.813 5.838 5.788 5.821 29,330 +0.03(+0.43%)
Aug 04, 2022 5.779 5.828 5.775 5.796 95,991 +0.02(+0.29%)
Aug 03, 2022 5.738 5.804 5.738 5.779 100,348 +0.08(+1.47%)
Aug 02, 2022 5.637 5.813 5.637 5.696 161,253 -0.08(-1.30%)
Aug 01, 2022 5.779 5.804 5.729 5.771 36,581 -0.01(-0.14%)
Jul 29, 2022 5.729 5.905 5.704 5.779 120,484 +0.12(+2.07%)
Jul 28, 2022 5.604 5.690 5.598 5.662 64,984 +0.06(+1.04%)
Jul 27, 2022 5.554 5.629 5.529 5.604 94,757 +0.05(+0.90%)
Jul 26, 2022 5.529 5.562 5.491 5.554 28,733 +0.03(+0.61%)
Jul 25, 2022 5.529 5.554 5.516 5.520 31,877 +0.00(+0.00%)
Jul 22, 2022 5.529 5.554 5.487 5.520 71,198 +0.00(+0.00%)
Jul 21, 2022 5.479 5.562 5.473 5.520 43,815 +0.05(+0.92%)
Jul 20, 2022 5.362 5.520 5.345 5.470 94,808 +0.10(+1.87%)
Jul 19, 2022 5.345 5.387 5.295 5.370 39,166 +0.06(+1.10%)
Jul 18, 2022 5.337 5.353 5.287 5.312 34,837 -0.01(-0.16%)
Jul 15, 2022 5.320 5.337 5.295 5.320 65,041 +0.05(+0.95%)
Jul 14, 2022 5.312 5.328 5.243 5.270 92,484 -0.08(-1.41%)
Jul 13, 2022 5.387 5.393 5.337 5.345 109,740 -0.08(-1.54%)
Jul 12, 2022 5.404 5.429 5.378 5.429 58,650 +0.03(+0.46%)
Jul 11, 2022 5.387 5.437 5.362 5.404 57,048 -0.03(-0.61%)
Jul 08, 2022 5.395 5.529 5.387 5.437 237,999 -0.01(-0.15%)
Jul 07, 2022 5.445 5.470 5.429 5.445 31,557 +0.02(+0.31%)
Jul 06, 2022 5.479 5.504 5.429 5.429 60,763 -0.05(-0.91%)
Jul 05, 2022 5.604 5.604 5.462 5.479 58,058 -0.14(-2.53%)
Jul 01, 2022 5.537 5.629 5.512 5.621 51,564 +0.10(+1.82%)
Jun 30, 2022 5.454 5.520 5.454 5.520 45,308 -0.01(-0.15%)
Jun 29, 2022 5.537 5.580 5.495 5.529 102,254 -0.01(-0.15%)
Jun 28, 2022 5.627 5.652 5.517 5.537 33,328 -0.09(-1.60%)
Jun 27, 2022 5.578 5.668 5.537 5.627 31,164 +0.07(+1.18%)
Jun 24, 2022 5.545 5.606 5.545 5.562 28,949 +0.00(+0.00%)
Jun 23, 2022 5.554 5.582 5.488 5.562 64,908 +0.03(+0.59%)
Jun 22, 2022 5.537 5.660 5.513 5.529 37,652 -0.02(-0.30%)
Jun 21, 2022 5.545 5.570 5.496 5.545 19,148 +0.06(+1.05%)
Jun 17, 2022 5.504 5.504 5.447 5.488 37,597 +0.02(+0.30%)
Jun 16, 2022 5.783 5.783 5.431 5.472 112,494 -0.32(-5.52%)
Jun 15, 2022 5.750 5.800 5.709 5.791 52,266 +0.08(+1.44%)
Jun 14, 2022 5.701 5.718 5.619 5.709 50,385 +0.02(+0.43%)
Jun 13, 2022 5.742 5.742 5.644 5.685 32,522 -0.13(-2.26%)
Jun 10, 2022 5.841 5.853 5.791 5.816 24,106 -0.02(-0.42%)
Jun 09, 2022 5.808 5.849 5.800 5.841 33,606 -0.01(-0.14%)
Jun 08, 2022 5.906 5.906 5.808 5.849 35,568 -0.07(-1.11%)
Jun 07, 2022 5.865 6.021 5.865 5.915 70,989 +0.05(+0.84%)
Jun 06, 2022 5.882 5.898 5.861 5.865 22,733 -0.02(-0.28%)
Jun 03, 2022 5.915 5.919 5.832 5.882 38,289 -0.07(-1.10%)
Jun 02, 2022 5.874 5.980 5.857 5.947 58,673 +0.05(+0.83%)
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.