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 (%)
May 31, 2002 3.150 3.205 3.142 3.161 208,350 +0.04(+1.19%)
May 28, 2002 3.120 3.127 3.101 3.124 143,578 +0.01(+0.24%)
May 27, 2002 3.098 3.124 3.098 3.116 107,683 +0.00(+0.00%)
May 24, 2002 3.098 3.124 3.098 3.116 107,683 +0.00(+0.00%)
May 23, 2002 3.120 3.124 3.105 3.116 944,593 +0.00(+0.12%)
May 22, 2002 3.105 3.127 3.094 3.112 104,445 +0.02(+0.72%)
May 21, 2002 3.116 3.131 3.090 3.090 168,407 -0.03(-0.83%)
May 20, 2002 3.075 3.127 3.075 3.116 114,700 +0.04(+1.20%)
May 17, 2002 3.079 3.079 3.061 3.079 63,152 +0.00(+0.12%)
May 16, 2002 3.090 3.090 3.064 3.075 102,555 -0.01(-0.36%)
May 15, 2002 3.087 3.098 3.079 3.087 109,842 +0.01(+0.24%)
May 14, 2002 3.090 3.094 3.072 3.079 92,840 -0.01(-0.36%)
May 13, 2002 3.068 3.098 3.068 3.090 164,359 +0.01(+0.36%)
May 10, 2002 3.090 3.098 3.057 3.079 78,806 +0.00(+0.12%)
May 09, 2002 3.075 3.087 3.068 3.075 102,825 +0.00(+0.00%)
May 08, 2002 3.094 3.094 3.049 3.075 110,112 +0.01(+0.24%)
May 07, 2002 3.083 3.083 3.057 3.068 121,177 -0.01(-0.48%)
May 06, 2002 3.075 3.098 3.075 3.083 157,072 +0.02(+0.73%)
May 03, 2002 3.057 3.075 3.038 3.061 175,694 +0.01(+0.36%)
May 02, 2002 3.053 3.057 3.038 3.049 133,052 +0.01(+0.24%)
May 01, 2002 3.042 3.061 3.031 3.042 182,171 +0.00(+0.12%)
Apr 30, 2002 3.049 3.057 3.024 3.038 227,242 -0.01(-0.36%)
Apr 29, 2002 3.027 3.049 3.027 3.049 45,070 +0.01(+0.49%)
Apr 26, 2002 3.083 3.083 3.016 3.035 99,587 -0.03(-0.85%)
Apr 25, 2002 3.094 3.101 3.049 3.061 146,546 -0.03(-0.84%)
Apr 24, 2002 3.046 3.094 3.042 3.087 142,228 +0.04(+1.34%)
Apr 23, 2002 3.027 3.053 3.027 3.046 136,561 +0.02(+0.61%)
Apr 22, 2002 3.038 3.038 3.009 3.027 100,126 -0.01(-0.37%)
Apr 19, 2002 3.031 3.038 3.020 3.038 67,201 +0.03(+0.86%)
Apr 18, 2002 3.016 3.038 3.009 3.012 117,129 +0.00(+0.12%)
Apr 17, 2002 3.038 3.038 2.994 3.009 209,429 -0.04(-1.34%)
Apr 16, 2002 3.016 3.049 3.001 3.049 234,259 +0.06(+1.86%)
Apr 15, 2002 3.016 3.020 2.994 2.994 113,621 -0.01(-0.49%)
Apr 12, 2002 3.001 3.038 3.001 3.009 137,910 +0.01(+0.50%)
Apr 11, 2002 3.001 3.009 2.994 2.994 181,631 -0.01(-0.25%)
Apr 10, 2002 2.990 3.001 2.964 3.001 182,171 +0.02(+0.62%)
Apr 09, 2002 2.964 2.983 2.964 2.983 73,138 +0.02(+0.63%)
Apr 08, 2002 2.994 3.001 2.964 2.964 65,311 -0.01(-0.50%)
Apr 05, 2002 3.016 3.016 2.972 2.979 183,251 -0.03(-1.11%)
Apr 04, 2002 3.009 3.020 3.009 3.012 43,991 +0.03(+0.99%)
Apr 03, 2002 3.016 3.038 2.957 2.983 143,578 -0.03(-0.86%)
Apr 02, 2002 3.024 3.035 2.975 3.009 152,484 +0.01(+0.25%)
Apr 01, 2002 3.057 3.068 3.001 3.001 108,493 -0.03(-0.86%)
Mar 29, 2002 3.053 3.057 3.001 3.027 170,296 +0.00(+0.00%)
Mar 28, 2002 3.053 3.057 3.001 3.027 170,296 -0.01(-0.24%)
Mar 27, 2002 3.038 3.046 3.012 3.035 172,995 +0.00(+0.00%)
Mar 26, 2002 3.038 3.038 3.012 3.035 79,615 -0.04(-1.44%)
Mar 25, 2002 3.112 3.112 3.057 3.079 185,680 -0.03(-0.95%)
Mar 22, 2002 3.131 3.131 3.094 3.109 134,941 +0.01(+0.24%)
Mar 21, 2002 3.142 3.142 3.094 3.101 106,334 -0.01(-0.48%)
Mar 20, 2002 3.109 3.153 3.109 3.116 111,731 +0.01(+0.24%)
Mar 19, 2002 3.124 3.124 3.105 3.109 135,211 -0.03(-0.94%)
Mar 18, 2002 3.153 3.157 3.127 3.138 129,544 -0.01(-0.24%)
Mar 15, 2002 3.124 3.150 3.124 3.146 278,250 +0.03(+1.07%)
Mar 14, 2002 3.094 3.124 3.057 3.112 319,542 +0.02(+0.60%)
Mar 13, 2002 3.090 3.094 3.038 3.094 145,197 +0.04(+1.21%)
Mar 12, 2002 3.057 3.075 3.057 3.057 149,515 +0.01(+0.24%)
Mar 11, 2002 3.035 3.049 3.016 3.049 167,058 +0.03(+0.98%)
Mar 08, 2002 3.020 3.038 3.009 3.020 116,050 -0.01(-0.24%)
Mar 07, 2002 3.009 3.027 2.994 3.027 142,228 +0.01(+0.25%)
Mar 06, 2002 3.001 3.020 2.986 3.020 96,078 +0.02(+0.62%)
Mar 05, 2002 2.979 3.001 2.972 3.001 83,663 +0.03(+1.00%)
Mar 04, 2002 2.983 3.009 2.968 2.972 216,986 +0.00(+0.00%)
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.