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 )

7.221 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 24, 2011 4.345 4.345 4.312 4.320 278,227 -0.01(-0.19%)
May 23, 2011 4.378 4.394 4.295 4.328 206,737 -0.06(-1.32%)
May 20, 2011 4.353 4.398 4.340 4.386 88,794 +0.05(+1.04%)
May 19, 2011 4.353 4.357 4.328 4.340 98,345 +0.01(+0.29%)
May 18, 2011 4.361 4.406 4.328 4.328 165,177 -0.02(-0.38%)
May 17, 2011 4.406 4.419 4.345 4.345 153,899 -0.06(-1.31%)
May 16, 2011 4.390 4.419 4.353 4.402 198,639 +0.01(+0.19%)
May 13, 2011 4.398 4.406 4.361 4.394 63,932 -0.00(-0.09%)
May 12, 2011 4.340 4.398 4.340 4.398 113,273 +0.05(+1.04%)
May 11, 2011 4.357 4.357 4.336 4.353 88,350 +0.00(+0.00%)
May 10, 2011 4.353 4.357 4.345 4.353 118,273 +0.01(+0.28%)
May 09, 2011 4.332 4.343 4.316 4.340 141,167 +0.02(+0.38%)
May 06, 2011 4.299 4.324 4.299 4.324 107,521 +0.02(+0.58%)
May 05, 2011 4.324 4.324 4.274 4.299 152,652 -0.01(-0.19%)
May 04, 2011 4.303 4.317 4.299 4.307 285,993 +0.00(+0.10%)
May 03, 2011 4.287 4.303 4.270 4.303 90,335 +0.02(+0.38%)
May 02, 2011 4.270 4.287 4.270 4.287 134,745 +0.04(+0.97%)
Apr 29, 2011 4.258 4.260 4.233 4.246 106,426 -0.00(-0.10%)
Apr 28, 2011 4.233 4.262 4.233 4.250 163,729 +0.00(+0.00%)
Apr 27, 2011 4.270 4.270 4.217 4.250 241,019 -0.00(-0.00%)
Apr 26, 2011 4.242 4.274 4.242 4.250 231,175 -0.00(-0.10%)
Apr 25, 2011 4.256 4.258 4.242 4.254 123,933 +0.01(+0.19%)
Apr 21, 2011 4.254 4.262 4.237 4.246 131,339 +0.01(+0.19%)
Apr 20, 2011 4.258 4.258 4.229 4.237 125,808 +0.00(+0.00%)
Apr 19, 2011 4.246 4.246 4.221 4.237 75,242 +0.00(+0.10%)
Apr 18, 2011 4.246 4.246 4.204 4.233 199,716 -0.01(-0.29%)
Apr 15, 2011 4.262 4.262 4.213 4.246 257,737 +0.00(+0.10%)
Apr 14, 2011 4.229 4.246 4.225 4.242 105,039 +0.01(+0.29%)
Apr 13, 2011 4.229 4.242 4.209 4.229 99,925 -0.00(-0.10%)
Apr 12, 2011 4.237 4.254 4.221 4.233 108,554 -0.01(-0.19%)
Apr 11, 2011 4.250 4.250 4.233 4.242 76,725 +0.00(+0.00%)
Apr 08, 2011 4.262 4.262 4.225 4.242 129,808 -0.01(-0.19%)
Apr 07, 2011 4.233 4.250 4.229 4.250 100,158 +0.00(+0.10%)
Apr 06, 2011 4.254 4.266 4.217 4.246 227,688 +0.00(+0.00%)
Apr 05, 2011 4.237 4.254 4.225 4.246 153,173 +0.01(+0.19%)
Apr 04, 2011 4.250 4.258 4.225 4.237 173,976 +0.00(+0.00%)
Apr 01, 2011 4.221 4.237 4.213 4.237 89,663 +0.05(+1.08%)
Mar 31, 2011 4.221 4.233 4.192 4.192 168,409 -0.02(-0.59%)
Mar 30, 2011 4.225 4.229 4.204 4.217 148,743 +0.01(+0.29%)
Mar 29, 2011 4.229 4.250 4.188 4.204 392,946 -0.01(-0.29%)
Mar 28, 2011 4.221 4.249 4.213 4.217 144,045 -0.01(-0.19%)
Mar 25, 2011 4.229 4.241 4.205 4.225 74,532 +0.01(+0.19%)
Mar 24, 2011 4.213 4.249 4.213 4.217 153,186 +0.00(+0.00%)
Mar 23, 2011 4.164 4.233 4.164 4.217 316,722 -0.02(-0.48%)
Mar 22, 2011 4.249 4.249 4.213 4.237 255,823 +0.00(+0.00%)
Mar 21, 2011 4.237 4.249 4.213 4.237 183,771 +0.03(+0.67%)
Mar 18, 2011 4.225 4.233 4.197 4.209 115,293 +0.00(+0.00%)
Mar 17, 2011 4.184 4.221 4.168 4.209 186,773 +0.04(+1.07%)
Mar 16, 2011 4.172 4.209 4.140 4.164 385,348 -0.03(-0.77%)
Mar 15, 2011 4.138 4.310 4.132 4.197 1,397,271 -0.11(-2.64%)
Mar 14, 2011 4.310 4.343 4.298 4.310 230,473 -0.00(-0.07%)
Mar 11, 2011 4.249 4.318 4.249 4.313 112,531 +0.04(+0.92%)
Mar 10, 2011 4.237 4.294 4.237 4.274 110,737 -0.01(-0.28%)
Mar 09, 2011 4.302 4.330 4.261 4.286 122,399 -0.02(-0.47%)
Mar 08, 2011 4.270 4.306 4.270 4.306 86,053 +0.04(+0.86%)
Mar 07, 2011 4.221 4.270 4.209 4.270 95,591 +0.05(+1.15%)
Mar 04, 2011 4.241 4.253 4.221 4.221 193,001 -0.03(-0.76%)
Mar 03, 2011 4.294 4.294 4.241 4.253 186,977 -0.04(-0.85%)
Mar 02, 2011 4.282 4.319 4.282 4.290 145,013 +0.01(+0.28%)
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.