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 )

7.380 -0.060 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2009 3.049 3.083 3.038 3.077 139,233 +0.02(+0.78%)
May 28, 2009 3.027 3.053 2.986 3.053 140,849 +0.06(+1.85%)
May 27, 2009 3.016 3.038 2.986 2.998 335,662 -0.03(-0.86%)
May 26, 2009 2.931 3.027 2.931 3.024 139,977 +0.05(+1.62%)
May 22, 2009 2.923 2.986 2.920 2.975 108,595 +0.05(+1.65%)
May 21, 2009 2.935 2.953 2.905 2.927 320,584 -0.03(-1.13%)
May 20, 2009 2.972 2.990 2.938 2.961 293,957 +0.01(+0.38%)
May 19, 2009 2.931 2.990 2.905 2.949 349,699 +0.02(+0.63%)
May 18, 2009 2.864 2.931 2.864 2.931 175,794 +0.09(+3.13%)
May 15, 2009 2.849 2.860 2.842 2.842 89,131 -0.01(-0.26%)
May 14, 2009 2.868 2.868 2.835 2.849 208,728 -0.01(-0.52%)
May 13, 2009 2.890 2.905 2.864 2.864 151,053 -0.04(-1.28%)
May 12, 2009 2.927 2.946 2.898 2.901 207,173 +0.00(+0.00%)
May 11, 2009 2.916 2.931 2.901 2.901 210,816 -0.04(-1.26%)
May 08, 2009 2.868 2.957 2.868 2.938 478,762 +0.08(+2.72%)
May 07, 2009 2.879 2.905 2.857 2.860 227,671 +0.01(+0.26%)
May 06, 2009 2.831 2.860 2.827 2.853 370,161 +0.03(+1.18%)
May 05, 2009 2.823 2.849 2.816 2.820 514,552 -0.03(-1.04%)
May 04, 2009 2.853 2.890 2.846 2.849 645,818 +0.06(+1.99%)
May 01, 2009 2.827 2.853 2.794 2.794 315,159 -0.01(-0.40%)
Apr 30, 2009 2.768 2.849 2.768 2.805 340,984 +0.03(+1.20%)
Apr 29, 2009 2.757 2.786 2.749 2.772 244,625 +0.04(+1.35%)
Apr 28, 2009 2.753 2.805 2.723 2.735 209,281 -0.03(-1.20%)
Apr 27, 2009 2.772 2.794 2.742 2.768 232,712 -0.03(-1.06%)
Apr 24, 2009 2.846 2.846 2.746 2.797 222,127 -0.01(-0.26%)
Apr 23, 2009 2.801 2.812 2.779 2.805 267,479 +0.01(+0.40%)
Apr 22, 2009 2.835 2.849 2.742 2.794 307,958 -0.04(-1.31%)
Apr 21, 2009 2.738 2.853 2.709 2.831 360,621 +0.09(+3.24%)
Apr 20, 2009 2.816 2.816 2.727 2.742 360,588 -0.09(-3.14%)
Apr 17, 2009 2.838 2.853 2.816 2.831 173,826 +0.01(+0.52%)
Apr 16, 2009 2.860 2.872 2.816 2.816 244,951 -0.03(-1.17%)
Apr 15, 2009 2.820 2.853 2.820 2.849 201,346 +0.03(+0.92%)
Apr 14, 2009 2.801 2.823 2.775 2.823 128,383 -0.01(-0.26%)
Apr 13, 2009 2.768 2.831 2.727 2.831 175,367 +0.01(+0.39%)
Apr 09, 2009 2.760 2.820 2.755 2.820 418,705 +0.09(+3.12%)
Apr 08, 2009 2.664 2.735 2.664 2.735 292,446 +0.02(+0.82%)
Apr 07, 2009 2.683 2.727 2.675 2.712 98,207 +0.01(+0.55%)
Apr 06, 2009 2.690 2.748 2.690 2.697 93,935 -0.06(-2.02%)
Apr 03, 2009 2.668 2.757 2.668 2.753 224,467 +0.05(+1.92%)
Apr 02, 2009 2.672 2.723 2.672 2.701 195,994 +0.05(+1.89%)
Apr 01, 2009 2.575 2.668 2.575 2.651 130,820 +0.01(+0.49%)
Mar 31, 2009 2.564 2.660 2.564 2.638 244,104 +0.08(+3.19%)
Mar 30, 2009 2.634 2.646 2.538 2.557 160,354 -0.17(-6.38%)
Mar 26, 2009 2.731 2.757 2.694 2.731 167,314 +0.00(+0.00%)
Mar 25, 2009 2.697 2.742 2.694 2.731 268,048 +0.03(+1.24%)
Mar 24, 2009 2.672 2.709 2.649 2.697 232,353 +0.02(+0.69%)
Mar 23, 2009 2.660 2.686 2.660 2.679 352,845 +0.03(+1.26%)
Mar 20, 2009 2.690 2.690 2.638 2.646 237,675 -0.04(-1.38%)
Mar 19, 2009 2.775 2.775 2.653 2.683 286,970 -0.06(-2.03%)
Mar 18, 2009 2.627 2.760 2.581 2.738 575,286 +0.11(+4.08%)
Mar 17, 2009 2.583 2.631 2.568 2.631 163,865 +0.04(+1.43%)
Mar 16, 2009 2.605 2.612 2.560 2.594 272,531 +0.03(+1.16%)
Mar 13, 2009 2.483 2.583 2.475 2.564 0 +0.09(+3.75%)
Mar 12, 2009 2.360 2.480 2.360 2.471 255,129 +0.10(+4.38%)
Mar 11, 2009 2.312 2.394 2.312 2.368 554,311 +0.04(+1.91%)
Mar 10, 2009 2.242 2.345 2.242 2.323 309,038 +0.11(+5.20%)
Mar 09, 2009 2.301 2.333 2.205 2.208 437,257 -0.11(-4.79%)
Mar 06, 2009 2.349 2.390 2.305 2.320 0 -0.03(-1.42%)
Mar 05, 2009 2.412 2.412 2.342 2.353 176,255 -0.09(-3.64%)
Mar 04, 2009 2.412 2.494 2.390 2.442 336,374 +0.07(+2.81%)
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.